Optimi Health Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.320	0.330	0.315	0.320	9.600	3,763
2026-01-28	0.315	0.320	0.315	0.320	9.600	1,435
2026-01-27	0.315	0.320	0.315	0.315	9.450	1,098
2026-01-26	0.335	0.335	0.325	0.325	9.750	999
2026-01-23	0.325	0.330	0.325	0.330	9.900	873
2026-01-22	0.340	0.340	0.320	0.325	9.750	3,266
2026-01-21	0.330	0.340	0.330	0.340	10.200	799
2026-01-20	0.315	0.330	0.315	0.325	9.750	4,423
2026-01-19	0.300	0.320	0.300	0.315	9.450	1,122
2026-01-16	0.290	0.300	0.290	0.300	9.000	20,793
2026-01-15	0.315	0.315	0.290	0.290	8.700	4,409
2026-01-14	0.320	0.320	0.315	0.315	9.450	963
2026-01-13	0.315	0.320	0.310	0.310	9.300	550
2026-01-12	0.290	0.315	0.290	0.315	9.450	1,913
2026-01-09	0.290	0.295	0.285	0.290	8.700	3,159
2026-01-08	0.280	0.285	0.270	0.280	8.400	2,266
2026-01-07	0.280	0.285	0.275	0.275	8.250	983
2026-01-06	0.305	0.305	0.275	0.275	8.250	4,125
2026-01-05	0.320	0.320	0.295	0.295	8.850	4,185
2026-01-02	0.315	0.315	0.315	0.315	9.450	943
2025-12-31	0.330	0.330	0.315	0.315	9.450	666
2025-12-30	0.340	0.340	0.325	0.325	9.750	1,273
2025-12-29	0.345	0.345	0.335	0.335	10.050	1,464
2025-12-24	0.345	0.350	0.345	0.350	10.500	1,276
2025-12-23	0.345	0.345	0.340	0.340	10.200	620
2025-12-22	0.340	0.360	0.340	0.350	10.500	2,049
2025-12-19	0.335	0.340	0.330	0.335	10.050	1,666
2025-12-18	0.330	0.330	0.325	0.325	9.750	433
2025-12-17	0.320	0.325	0.320	0.325	9.750	668
2025-12-16	0.335	0.335	0.315	0.315	9.450	1,363
2025-12-15	0.345	0.345	0.320	0.320	9.600	1,374
2025-12-12	0.340	0.355	0.335	0.335	10.050	4,083
2025-12-11	0.335	0.335	0.335	0.335	10.050	384
2025-12-10	0.350	0.350	0.335	0.340	10.200	899
2025-12-09	0.335	0.350	0.330	0.350	10.500	2,996
2025-12-08	0.335	0.340	0.330	0.335	10.050	969
2025-12-05	0.335	0.340	0.335	0.340	10.200	601
2025-12-04	0.345	0.345	0.340	0.340	10.200	1,351
2025-12-03	0.345	0.355	0.345	0.350	10.500	2,354
2025-12-02	0.350	0.355	0.345	0.345	10.350	1,243
2025-12-01	0.345	0.350	0.340	0.345	10.350	1,055
2025-11-28	0.350	0.360	0.340	0.360	10.800	2,361
2025-11-27	0.355	0.355	0.350	0.350	10.500	422
2025-11-26	0.355	0.365	0.355	0.355	10.650	2,670
2025-11-25	0.350	0.365	0.345	0.350	10.500	4,866
2025-11-24	0.360	0.360	0.355	0.355	10.650	1,900
2025-11-21	0.370	0.370	0.360	0.360	10.800	325
2025-11-20	0.385	0.385	0.365	0.365	10.950	1,043
2025-11-19	0.380	0.390	0.380	0.385	11.550	2,875
2025-11-18	0.370	0.380	0.370	0.380	11.400	2,133
2025-11-17	0.365	0.380	0.360	0.370	11.100	3,275
2025-11-14	0.360	0.365	0.355	0.365	10.950	2,345
2025-11-13	0.365	0.370	0.360	0.365	10.950	3,196
2025-11-12	0.340	0.370	0.340	0.370	11.100	13,707
2025-11-11	0.330	0.330	0.325	0.330	9.900	1,183
2025-11-10	0.330	0.350	0.330	0.330	9.900	1,888
2025-11-07	0.355	0.355	0.325	0.325	9.750	617
2025-11-06	0.370	0.375	0.360	0.360	10.800	1,590
2025-11-05	0.290	0.370	0.290	0.360	10.800	6,397
2025-11-04	0.335	0.335	0.300	0.300	9.000	2,639

← NewerPage 4 of 21 · 1,256 trading daysOlder →

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.