Ocumetics Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.330	0.350	0.320	0.345	0.345	38,590
2025-05-13	0.310	0.345	0.310	0.330	0.330	98,416
2025-05-12	0.295	0.310	0.290	0.310	0.310	13,000
2025-05-09	0.315	0.315	0.285	0.310	0.310	79,551
2025-05-08	0.300	0.305	0.300	0.305	0.305	45,875
2025-05-07	0.285	0.295	0.280	0.295	0.295	47,125
2025-05-06	0.275	0.285	0.275	0.280	0.280	9,000
2025-05-05	0.305	0.305	0.270	0.270	0.270	41,275
2025-05-02	0.265	0.280	0.260	0.280	0.280	31,600
2025-05-01	0.280	0.280	0.265	0.265	0.265	19,500
2025-04-30	0.280	0.280	0.265	0.265	0.265	23,890
2025-04-29	0.280	0.305	0.280	0.285	0.285	41,500
2025-04-28	0.290	0.290	0.280	0.280	0.280	17,800
2025-04-25	0.285	0.300	0.280	0.280	0.280	33,500
2025-04-24	0.280	0.280	0.280	0.280	0.280	12,000
2025-04-23	0.280	0.280	0.275	0.280	0.280	48,710
2025-04-22	0.270	0.275	0.265	0.275	0.275	18,000
2025-04-21	0.300	0.300	0.270	0.270	0.270	20,520
2025-04-17	0.310	0.310	0.275	0.275	0.275	27,100
2025-04-16	0.315	0.315	0.290	0.290	0.290	14,500
2025-04-15	0.315	0.320	0.315	0.320	0.320	12,905
2025-04-14	0.290	0.320	0.290	0.320	0.320	65,003
2025-04-11	0.273	0.273	0.260	0.260	0.260	30,035
2025-04-10	0.270	0.275	0.270	0.275	0.275	9,500
2025-04-09	0.275	0.275	0.270	0.270	0.270	15,125
2025-04-08	0.285	0.290	0.275	0.280	0.280	5,500
2025-04-07	0.290	0.300	0.280	0.280	0.280	19,590
2025-04-04	0.300	0.300	0.290	0.290	0.290	11,500
2025-04-03	0.300	0.300	0.295	0.295	0.295	31,500
2025-04-02	0.295	0.300	0.295	0.300	0.300	10,500
2025-04-01	0.280	0.295	0.280	0.295	0.295	28,102
2025-03-31	0.280	0.280	0.280	0.280	0.280	10,466
2025-03-28	0.280	0.285	0.275	0.275	0.275	79,975
2025-03-27	0.285	0.285	0.280	0.280	0.280	175,650
2025-03-26	0.310	0.310	0.290	0.290	0.290	33,200
2025-03-25	0.295	0.300	0.295	0.300	0.300	5,950
2025-03-24	0.310	0.310	0.290	0.295	0.295	18,000
2025-03-21	0.310	0.310	0.310	0.310	0.310	500
2025-03-20	0.305	0.305	0.290	0.305	0.305	22,000
2025-03-19	0.310	0.320	0.310	0.320	0.320	5,500
2025-03-18	0.310	0.310	0.305	0.305	0.305	7,000
2025-03-17	0.310	0.310	0.310	0.310	0.310	0
2025-03-14	0.305	0.310	0.305	0.310	0.310	7,000
2025-03-13	0.300	0.300	0.300	0.300	0.300	1,000
2025-03-12	0.300	0.300	0.300	0.300	0.300	0
2025-03-11	0.305	0.305	0.300	0.300	0.300	20,000
2025-03-10	0.330	0.330	0.305	0.305	0.305	9,026
2025-03-07	0.305	0.330	0.305	0.330	0.330	3,500
2025-03-06	0.325	0.330	0.320	0.330	0.330	45,500
2025-03-05	0.320	0.325	0.305	0.305	0.305	13,014
2025-03-04	0.315	0.315	0.310	0.310	0.310	13,564
2025-03-03	0.325	0.325	0.315	0.315	0.315	3,010
2025-02-28	0.320	0.320	0.315	0.315	0.315	102,500
2025-02-27	0.310	0.325	0.310	0.325	0.325	76,980
2025-02-26	0.305	0.310	0.305	0.310	0.310	18,433
2025-02-25	0.300	0.300	0.300	0.300	0.300	0
2025-02-24	0.305	0.305	0.300	0.300	0.300	26,500
2025-02-21	0.325	0.330	0.325	0.330	0.330	10,000
2025-02-20	0.325	0.325	0.325	0.325	0.325	0
2025-02-19	0.325	0.325	0.325	0.325	0.325	500

← NewerPage 7 of 21 · 1,255 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.