O3 Mining Inc. (OIIIF)
OTCMKTS · Delayed Price · Currency is USD
1.140
0.00 (0.00%)
Inactive · Last trade price on Mar 20, 2025
O3 Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 43,400 |
| Mar 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 200 |
| Mar 18, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 1,822 |
| Mar 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,800 |
| Mar 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 301 |
| Mar 13, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 11,200 |
| Mar 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 50 |
| Mar 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 100 |
| Mar 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.58% | 7,462 |
| Mar 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 400 |
| Mar 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 35 |
| Mar 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | 314 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 100 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 170 |
| Feb 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | 5,445 |
| Feb 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,200 |
| Feb 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 540 |
| Feb 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 43 |
| Feb 24, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 2,204 |
| Feb 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 262 |
| Feb 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 1,370 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5,201 |
| Feb 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.87% | 12,981 |
| Feb 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 340 |
| Feb 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 55 |
| Feb 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 410 |
| Feb 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 801 |
| Feb 10, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 1,782 |
| Feb 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | 4,775 |
| Feb 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.26% | 3,610 |
| Feb 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,800 |
| Feb 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.22% | 4,950 |
| Feb 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,591 |
| Jan 31, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.53% | 58,778 |
| Jan 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 247,387 |
| Jan 29, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.61% | 6,153 |
| Jan 28, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 43,179 |
| Jan 27, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 2,602 |
| Jan 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | 45,659 |
| Jan 23, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 177,136 |
| Jan 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,512 |
| Jan 21, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 7,108 |
| Jan 17, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 354,770 |
| Jan 16, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 34,134 |
| Jan 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.26% | 13,670 |
| Jan 14, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 1.05% | 61,570 |
| Jan 13, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.52% | 9,495 |
| Jan 10, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.53% | 7,712 |
| Jan 8, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 105,489 |
| Jan 7, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 4,929 |