Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Aug 6, 2025, 2:21 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 7.14% | 15,000 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.11 | 0.14 | - | -12.50% | 197,633 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 19,100 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,181 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 23,000 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | 3.03% | 99,675 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 5,812 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 45,500 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 37,520 |
| Jun 23, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 12.12% | 120,862 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 64,001 |
| Jun 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 10,620 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,022 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 9,500 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 892 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 9.68% | 95,962 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 6,000 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 31,187 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 29,500 |
| 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 |