Skip to main content
O3 Mining Inc. (TSXV: OIII)
Canada flag Canada · Delayed Price · Currency is CAD
1.660
-0.010 (-0.60%)
Jan 21, 2025, 1:59 PM EST

O3 Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.671.671.661.661.66-0.60%2,075
Jan 20, 20251.661.671.661.671.67-194,670
Jan 17, 20251.661.671.661.671.670.60%720,100
Jan 16, 20251.661.661.651.661.66-70,031
Jan 15, 20251.661.661.651.661.66-827,900
Jan 14, 20251.661.661.651.661.66-106,000
Jan 13, 20251.651.661.651.661.66-38,545
Jan 10, 20251.651.661.651.661.66-26,836
Jan 9, 20251.651.661.651.661.660.61%423,928
Jan 8, 20251.651.651.651.651.65-26,926
Jan 7, 20251.651.661.651.651.65-205,200
Jan 6, 20251.651.661.651.651.65-101,443
Jan 3, 20251.651.661.651.651.65-35,001
Jan 2, 20251.651.651.651.651.65-35,300
Dec 31, 20241.651.651.651.651.65-0.60%28,000
Dec 30, 20241.651.661.651.661.660.61%42,400
Dec 27, 20241.661.661.651.651.65-23,000
Dec 24, 20241.651.651.651.651.65-15,100
Dec 23, 20241.651.651.651.651.65-0.60%329,000
Dec 20, 20241.651.661.651.661.660.61%61,200
Dec 19, 20241.651.661.651.651.65-0.60%271,200
Dec 18, 20241.651.671.651.661.66-1,313,907
Dec 17, 20241.651.661.651.661.660.61%191,544
Dec 16, 20241.651.651.651.651.65-137,247
Dec 13, 20241.641.661.641.651.65-480,417
Dec 12, 20241.641.661.641.651.6555.66%839,600
Dec 11, 20241.061.071.051.061.060.95%55,800
Dec 10, 20241.041.051.021.051.05-72,200
Dec 9, 20241.041.061.031.051.051.94%33,100
Dec 6, 20241.021.031.021.031.03-109,200
Dec 5, 20241.031.051.011.031.03-112,900
Dec 4, 20241.051.051.031.031.030.98%11,800
Dec 3, 20241.071.081.001.021.02-3.77%239,643
Dec 2, 20241.081.081.041.061.06-1.85%83,600
Nov 29, 20241.091.091.081.081.080.93%24,400
Nov 28, 20241.081.091.061.071.07-17,005
Nov 27, 20241.061.081.041.071.072.88%84,844
Nov 26, 20241.091.101.031.041.04-3.70%131,200
Nov 25, 20241.091.101.081.081.08-47,630
Nov 22, 20241.101.111.081.081.080.93%51,427
Nov 21, 20241.081.101.071.071.07-38,700
Nov 20, 20241.111.111.071.071.07-1.83%27,000
Nov 19, 20241.101.111.081.091.09-77,200
Nov 18, 20241.121.161.091.091.09-0.91%156,400
Nov 15, 20241.061.101.041.101.104.76%169,200
Nov 14, 20241.031.051.031.051.051.94%54,506
Nov 13, 20241.081.081.021.031.03-3.74%73,910
Nov 12, 20241.081.081.041.071.07-133,400
Nov 11, 20241.041.071.021.071.070.94%176,700
Nov 8, 20241.031.061.021.061.062.91%173,800
Nov 7, 20241.051.051.001.031.030.98%273,300
Nov 6, 20241.081.081.021.021.02-3.77%302,600
Nov 5, 20241.101.121.061.061.06-3.64%201,600
Nov 4, 20241.071.101.041.101.101.85%248,002
Nov 1, 20241.111.111.081.081.08-1.82%33,100
Oct 31, 20241.131.131.081.101.10-2.65%148,000
Oct 30, 20241.151.151.111.131.13-131,503
Oct 29, 20241.161.171.121.131.13-1.74%341,846
Oct 28, 20241.141.171.131.151.150.88%89,518
Oct 25, 20241.151.161.111.141.141.79%252,900
Oct 24, 20241.101.151.091.121.123.70%117,500
Oct 23, 20241.181.191.051.081.08-6.90%639,300
Oct 22, 20241.101.201.101.161.169.43%422,000
Oct 21, 20241.051.121.041.061.061.92%370,615
Oct 18, 20241.081.081.031.041.04-0.95%179,000
Oct 17, 20241.061.081.041.051.050.96%219,929
Oct 16, 20241.071.071.041.041.04-0.95%290,300
Oct 15, 20241.031.101.031.051.052.94%123,200
Oct 11, 20241.021.041.001.021.023.03%38,800
Oct 10, 20241.021.040.990.990.99-1.00%106,800
Oct 9, 20241.001.011.001.001.001.01%49,835
Oct 8, 20241.021.020.990.990.991.02%32,200
Oct 7, 20241.061.070.970.980.98-9.26%645,421
Oct 4, 20241.101.101.071.081.08-0.92%177,700
Oct 3, 20241.101.101.061.091.09-0.91%59,422
Oct 2, 20241.041.101.041.101.105.77%73,500
Oct 1, 20241.081.091.041.041.04-2.80%76,000
Sep 30, 20241.091.091.051.071.070.94%15,400
Sep 27, 20241.091.091.061.061.06-1.85%28,500
Sep 26, 20241.071.091.061.081.081.89%108,000
Sep 25, 20241.071.071.051.061.06-58,400
Sep 24, 20241.041.061.041.061.062.91%61,000
Sep 23, 20241.081.081.031.031.03-4.63%85,300
Sep 20, 20241.021.111.011.081.085.88%519,223
Sep 19, 20241.021.031.001.021.022.00%510,820
Sep 18, 20241.001.061.001.001.00-269,021
Sep 17, 20241.011.011.001.001.001.01%23,900
Sep 16, 20241.041.050.980.990.99-3.88%228,730
Sep 13, 20241.021.061.021.031.030.98%139,600
Sep 12, 20241.021.021.011.021.020.99%32,000
Sep 11, 20241.001.010.991.011.01-34,800
Sep 10, 20241.021.021.011.011.01-1,600
Sep 9, 20241.021.041.011.011.012.02%117,700
Sep 6, 20240.970.990.910.990.99-71,000
Sep 5, 20241.021.020.970.990.99-1.00%167,714
Sep 4, 20241.001.011.001.001.00-0.99%43,112
Sep 3, 20241.021.021.001.011.01-0.98%145,548
Aug 30, 20241.041.041.021.021.02-20,100
Aug 29, 20241.041.041.021.021.02-1.92%90,100
Aug 28, 20241.041.041.031.041.040.97%60,000