Optimi Health Corp. (CSE:OPTI)
 0.3350
 +0.0250 (8.06%)
  Oct 31, 2025, 1:49 PM EDT
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 18,476 | 
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.86% | 94,830 | 
| Oct 28, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 140,341 | 
| Oct 27, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 33,453 | 
| Oct 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 65,611 | 
| Oct 23, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 34,500 | 
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 42,000 | 
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 220,365 | 
| Oct 20, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 29,226 | 
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 61,645 | 
| Oct 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 221,972 | 
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 55,544 | 
| Oct 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 25,885 | 
| Oct 10, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 359,571 | 
| Oct 9, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -7.89% | 32,233 | 
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 149,000 | 
| Oct 7, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 127,425 | 
| Oct 6, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -5.06% | 41,271 | 
| Oct 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 6.76% | 302,698 | 
| Oct 2, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 60,353 | 
| Oct 1, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 361,928 | 
| Sep 30, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.41% | 404,042 | 
| Sep 29, 2025 | 0.32 | 0.39 | 0.32 | 0.37 | 0.37 | 23.33% | 447,326 | 
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 154,556 | 
| Sep 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 15.69% | 128,845 | 
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 8.51% | 56,750 | 
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -18.97% | 248,572 | 
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 523,091 | 
| Sep 19, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 121,788 | 
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 147,680 | 
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 26,141 | 
| Sep 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 55,675 | 
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 196,133 | 
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94,654 | 
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 80,956 | 
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 123,391 | 
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 98,915 | 
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 205,511 | 
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.30% | 177,913 | 
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 26,700 | 
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 277,600 | 
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 103,445 | 
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 130,585 | 
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 161,229 | 
| Aug 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 132,250 | 
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 113,310 | 
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 175,427 | 
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 129,200 | 
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 28,000 | 
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 22,330 |