Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 0.3750
+0.0250 (7.14%)
Oct 10, 2025, 10:37 AM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 7.14% | 338,956 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -7.89% | 32,233 |
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 149,000 |
| Oct 7, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 127,425 |
| Oct 6, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -5.06% | 41,271 |
| Oct 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 6.76% | 302,698 |
| Oct 2, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 60,353 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 361,928 |
| Sep 30, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.41% | 404,042 |
| Sep 29, 2025 | 0.32 | 0.39 | 0.32 | 0.37 | 0.37 | 23.33% | 447,326 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 154,556 |
| Sep 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 15.69% | 128,845 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 8.51% | 56,750 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -18.97% | 248,572 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 523,091 |
| Sep 19, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 121,788 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 147,680 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 26,141 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 55,675 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 196,133 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94,654 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 80,956 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 123,391 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 98,915 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 205,511 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.30% | 177,913 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 26,700 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 277,600 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 103,445 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 130,585 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 161,229 |
| Aug 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 132,250 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 113,310 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 175,427 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 129,200 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 28,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 22,330 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 16,190 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 18,715 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 4,515 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 70,500 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 92,553 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 7,000 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 82,000 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 160,582 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 42,900 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 12,500 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,478 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 8,507 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 5,687 |