Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0100 (-3.70%)
Sep 18, 2025, 10:51 AM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 26,141 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 55,675 |
| Sep 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 196,133 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.89% | 94,654 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 80,956 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 5.88% | 123,391 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 98,915 |
| Sep 8, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | - | 10.87% | 205,511 |
| Sep 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 6.98% | 177,913 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 26,700 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 277,600 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.22% | 103,445 |
| Aug 29, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 7.14% | 130,585 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 161,229 |
| Aug 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 7.69% | 132,250 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 113,310 |
| Aug 25, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 12.12% | 175,427 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 129,200 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 28,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 22,330 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 16,190 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 18,715 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 4,515 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 70,500 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 92,553 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 7,000 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 82,000 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 160,582 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 42,900 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.23% | 12,500 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 2,478 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 8,507 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 3.33% | 5,687 |
| Jul 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 65,100 |
| Jul 29, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -6.25% | 71,500 |
| Jul 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 63,911 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 5,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 11,600 |
| Jul 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.03% | 65,260 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 102,982 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 15,500 |
| Jul 18, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | - | 3.23% | 166,020 |
| Jul 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 23,500 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 50,900 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 37,500 |
| Jul 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 18,700 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 8,900 |
| Jul 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 6.67% | 43,632 |
| Jul 9, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 7.14% | 120,000 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 8,367 |