Optimi Health Corp. (CSE:OPTI)
Canada
· Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
May 9, 2025, 2:29 PM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |