Optimi Health Corp. (CSE:OPTI)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0450 (25.71%)
Mar 31, 2025, 3:59 PM EST
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 25.71% | 187,000 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 7,143 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6.06% | 3,000 |
| Mar 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.71% | 29,000 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 15,828 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -7.89% | 10,212 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 6,751 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 15,984 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 15,721 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 11.11% | 33,800 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 3,950 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 13,000 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 6.06% | 26,455 |
| Mar 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 9,000 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | -2.94% | 39,325 |
| Mar 10, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | - | 3.03% | 66,322 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | - | 33,019 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.94% | 18,100 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -5.56% | 29,725 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.69% | 58,352 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 37,109 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 110,518 |
| Feb 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 34,500 |
| Feb 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 22,437 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 38,055 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 7,049 |
| Feb 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -2.50% | 43,600 |
| Feb 20, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.56% | 53,069 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 15,500 |
| Feb 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -7.14% | 43,280 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 1,121 |
| Feb 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 4,245 |
| Feb 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 2,528 |
| Feb 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 22,500 |
| Feb 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 1,500 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.44% | 21,100 |
| Feb 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 6,000 |
| Feb 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 39,286 |
| Feb 4, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 12.20% | 26,340 |
| Feb 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -2.38% | 21,600 |
| Jan 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -4.55% | 43,647 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 21,630 |
| Jan 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 7.32% | 33,508 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -2.38% | 27,027 |
| Jan 27, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -8.70% | 24,810 |
| Jan 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6.98% | 500 |
| Jan 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jan 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.52% | 65,570 |
| Jan 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 84,500 |
| Jan 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 6,257 |