Optimi Health Corp. (CSE:OPTI)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
Jun 9, 2025, 9:30 AM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 802 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 20,245 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 33,050 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 32,050 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 105,025 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 16.13% | 121,323 |
| May 30, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -6.06% | 64,500 |
| May 29, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | -10.81% | 364,850 |
| May 28, 2025 | 0.19 | 0.21 | 0.14 | 0.19 | - | 8.82% | 248,925 |
| May 27, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | - | -15.00% | 125,281 |
| May 26, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -9.09% | 95,500 |
| May 23, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.76% | 18,000 |
| May 22, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | -2.33% | 191,273 |
| May 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.27% | 19,540 |
| May 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 14,095 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,675 |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 9,500 |
| May 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 10,785 |
| May 13, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | - | - | 68,600 |
| May 12, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | - | -6.25% | 44,100 |
| May 9, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | - | - | 45,885 |
| May 8, 2025 | 0.22 | 0.28 | 0.21 | 0.24 | - | 17.07% | 135,509 |
| May 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.89% | 22,951 |
| May 6, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | -2.56% | 63,395 |
| May 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.33% | 43,321 |
| May 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 56,720 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 3,885 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 5.56% | 66,217 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 2,600 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 2,500 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 500 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 5,700 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 27,520 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 800 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.70% | 5,806 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 12,000 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 2,335 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 1,300 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 1,000 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 3,160 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 1,023 |
| Apr 9, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | 14.71% | 23,000 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 11,500 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -5.26% | 10,074 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 500 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -11.36% | 18,096 |
| 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 |