Optimi Health Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.610 | 6.610 | 6.330 | 6.330 | 6.330 | 1,989 |
| 2026-07-21 | 6.730 | 6.940 | 6.560 | 6.560 | 6.560 | 2,368 |
| 2026-07-20 | 7.050 | 7.050 | 6.730 | 6.730 | 6.730 | 4,518 |
| 2026-07-17 | 7.000 | 7.050 | 6.760 | 7.000 | 7.000 | 13,450 |
| 2026-07-16 | 6.720 | 7.190 | 6.680 | 6.980 | 6.980 | 20,949 |
| 2026-07-15 | 5.890 | 6.650 | 5.890 | 6.480 | 6.480 | 8,201 |
| 2026-07-14 | 6.580 | 6.780 | 5.800 | 5.800 | 5.800 | 20,237 |
| 2026-07-13 | 6.400 | 6.630 | 6.400 | 6.560 | 6.560 | 3,047 |
| 2026-07-10 | 6.650 | 6.650 | 6.450 | 6.490 | 6.490 | 1,910 |
| 2026-07-09 | 6.550 | 6.720 | 6.550 | 6.580 | 6.580 | 1,700 |
| 2026-07-08 | 6.460 | 6.500 | 6.350 | 6.500 | 6.500 | 1,244 |
| 2026-07-07 | 6.740 | 6.750 | 6.470 | 6.500 | 6.500 | 5,341 |
| 2026-07-06 | 7.180 | 7.180 | 6.750 | 6.820 | 6.820 | 5,750 |
| 2026-07-03 | 7.050 | 7.200 | 7.050 | 7.150 | 7.150 | 1,100 |
| 2026-07-02 | 7.150 | 7.150 | 6.730 | 7.000 | 7.000 | 5,599 |
| 2026-06-30 | 6.380 | 7.400 | 6.300 | 7.400 | 7.400 | 5,852 |
| 2026-06-29 | 6.100 | 6.350 | 5.900 | 6.350 | 6.350 | 5,738 |
| 2026-06-26 | 5.900 | 6.150 | 5.690 | 5.950 | 5.950 | 33,409 |
| 2026-06-25 | 5.810 | 6.050 | 5.790 | 5.800 | 5.800 | 10,201 |
| 2026-06-24 | 5.950 | 5.950 | 5.750 | 5.840 | 5.840 | 8,725 |
| 2026-06-23 | 5.960 | 6.050 | 5.900 | 5.900 | 5.900 | 3,341 |
| 2026-06-22 | 7.100 | 7.110 | 5.900 | 5.900 | 5.900 | 10,137 |
| 2026-06-19 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 1,909 |
| 2026-06-18 | 6.300 | 8.000 | 6.290 | 7.100 | 7.100 | 29,888 |
| 2026-06-17 | 5.990 | 6.100 | 5.650 | 6.100 | 6.100 | 21,840 |
| 2026-06-16 | 6.900 | 6.900 | 5.860 | 5.900 | 5.900 | 6,073 |
| 2026-06-15 | 6.400 | 6.890 | 6.250 | 6.890 | 6.890 | 5,375 |
| 2026-06-12 | 6.390 | 6.550 | 6.200 | 6.400 | 6.400 | 8,725 |
| 2026-06-11 | 6.500 | 6.500 | 5.700 | 5.700 | 5.700 | 21,299 |
| 2026-06-10 | 6.710 | 7.000 | 6.550 | 6.550 | 6.550 | 3,918 |
| 2026-06-09 | 7.200 | 7.300 | 6.510 | 6.750 | 6.750 | 7,675 |
| 2026-06-08 | 7.160 | 8.150 | 7.160 | 7.290 | 7.290 | 36,556 |
| 2026-06-05 | 8.120 | 8.120 | 6.500 | 6.500 | 6.500 | 11,963 |
| 2026-06-04 | 7.860 | 7.900 | 7.850 | 7.850 | 7.850 | 1,019 |
| 2026-06-03 | 8.240 | 8.250 | 7.900 | 7.900 | 7.900 | 12,526 |
| 2026-06-02 | 7.860 | 8.350 | 7.750 | 8.100 | 8.100 | 7,737 |
| 2026-06-01 | 7.900 | 8.150 | 7.800 | 7.900 | 7.900 | 8,053 |
| 2026-05-29 | 7.990 | 8.250 | 7.850 | 8.200 | 8.200 | 5,279 |
| 2026-05-28 | 7.900 | 7.900 | 7.700 | 7.710 | 7.710 | 1,155 |
| 2026-05-27 | 8.180 | 8.180 | 7.650 | 7.760 | 7.760 | 4,421 |
| 2026-05-26 | 8.430 | 8.430 | 7.500 | 7.950 | 7.950 | 7,905 |
| 2026-05-25 | 7.750 | 8.500 | 7.750 | 8.400 | 8.400 | 9,759 |
| 2026-05-22 | 7.590 | 8.260 | 7.590 | 8.040 | 8.040 | 16,390 |
| 2026-05-21 | 8.100 | 8.100 | 6.750 | 7.840 | 7.840 | 25,352 |
| 2026-05-20 | 9.750 | 10.250 | 7.130 | 8.200 | 8.200 | 113,536 |
| 2026-05-19 | 9.600 | 11.400 | 9.300 | 9.750 | 9.750 | 7,069 |
| 2026-05-15 | 0.325 | 0.325 | 0.320 | 0.325 | 9.750 | 1,048 |
| 2026-05-14 | 0.325 | 0.325 | 0.310 | 0.315 | 9.450 | 2,290 |
| 2026-05-13 | 0.325 | 0.330 | 0.310 | 0.310 | 9.300 | 1,083 |
| 2026-05-12 | 0.325 | 0.335 | 0.315 | 0.325 | 9.750 | 1,883 |
| 2026-05-11 | 0.350 | 0.350 | 0.330 | 0.330 | 9.900 | 1,640 |
| 2026-05-08 | 0.320 | 0.345 | 0.315 | 0.345 | 10.350 | 1,914 |
| 2026-05-07 | 0.330 | 0.330 | 0.320 | 0.320 | 9.600 | 635 |
| 2026-05-06 | 0.330 | 0.330 | 0.320 | 0.325 | 9.750 | 1,470 |
| 2026-05-05 | 0.310 | 0.320 | 0.310 | 0.320 | 9.600 | 853 |
| 2026-05-04 | 0.340 | 0.345 | 0.295 | 0.315 | 9.450 | 5,230 |
| 2026-05-01 | 0.345 | 0.350 | 0.335 | 0.340 | 10.200 | 3,498 |
| 2026-04-30 | 0.360 | 0.370 | 0.360 | 0.370 | 11.100 | 1,084 |
| 2026-04-29 | 0.340 | 0.360 | 0.340 | 0.350 | 10.500 | 3,376 |
| 2026-04-28 | 0.335 | 0.345 | 0.320 | 0.345 | 10.350 | 3,157 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.