O3 Mining Inc. (TSXV: OIII)
Canada
· Delayed Price · Currency is CAD
1.655
+0.005 (0.30%)
Dec 20, 2024, 3:59 PM EST
O3 Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 61,182 |
Dec 19, 2024 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 271,200 |
Dec 18, 2024 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 1,313,907 |
Dec 17, 2024 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 191,544 |
Dec 16, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 137,247 |
Dec 13, 2024 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 480,417 |
Dec 12, 2024 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 55.66% | 839,600 |
Dec 11, 2024 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 55,800 |
Dec 10, 2024 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | - | 72,200 |
Dec 9, 2024 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 33,100 |
Dec 6, 2024 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 109,200 |
Dec 5, 2024 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 112,900 |
Dec 4, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 11,800 |
Dec 3, 2024 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 239,643 |
Dec 2, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 83,600 |
Nov 29, 2024 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 24,400 |
Nov 28, 2024 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 17,005 |
Nov 27, 2024 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 84,844 |
Nov 26, 2024 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 131,200 |
Nov 25, 2024 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 47,630 |
Nov 22, 2024 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 51,427 |
Nov 21, 2024 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 38,700 |
Nov 20, 2024 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 27,000 |
Nov 19, 2024 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 77,200 |
Nov 18, 2024 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -0.91% | 156,400 |
Nov 15, 2024 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 169,200 |
Nov 14, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 54,506 |
Nov 13, 2024 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 73,910 |
Nov 12, 2024 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | - | 133,400 |
Nov 11, 2024 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 176,700 |
Nov 8, 2024 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 173,800 |
Nov 7, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 273,300 |
Nov 6, 2024 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 302,600 |
Nov 5, 2024 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 201,600 |
Nov 4, 2024 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 248,002 |
Nov 1, 2024 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 33,100 |
Oct 31, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 148,000 |
Oct 30, 2024 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | - | 131,503 |
Oct 29, 2024 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 341,846 |
Oct 28, 2024 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 89,518 |
Oct 25, 2024 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 252,900 |
Oct 24, 2024 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 117,500 |
Oct 23, 2024 | 1.18 | 1.19 | 1.05 | 1.08 | 1.08 | -6.90% | 639,300 |
Oct 22, 2024 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 9.43% | 422,000 |
Oct 21, 2024 | 1.05 | 1.12 | 1.04 | 1.06 | 1.06 | 1.92% | 370,615 |
Oct 18, 2024 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 179,000 |
Oct 17, 2024 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 219,929 |
Oct 16, 2024 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 290,300 |
Oct 15, 2024 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 2.94% | 123,200 |
Oct 11, 2024 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 3.03% | 38,800 |
Oct 10, 2024 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 106,800 |
Oct 9, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 49,835 |
Oct 8, 2024 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 1.02% | 32,200 |
Oct 7, 2024 | 1.06 | 1.07 | 0.97 | 0.98 | 0.98 | -9.26% | 645,421 |
Oct 4, 2024 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 177,700 |
Oct 3, 2024 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.91% | 59,422 |
Oct 2, 2024 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 73,500 |
Oct 1, 2024 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 76,000 |
Sep 30, 2024 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 15,400 |
Sep 27, 2024 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 28,500 |
Sep 26, 2024 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 108,000 |
Sep 25, 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 58,400 |
Sep 24, 2024 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 61,000 |
Sep 23, 2024 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 85,300 |
Sep 20, 2024 | 1.02 | 1.11 | 1.01 | 1.08 | 1.08 | 5.88% | 519,223 |
Sep 19, 2024 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 510,820 |
Sep 18, 2024 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | - | 269,021 |
Sep 17, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 23,900 |
Sep 16, 2024 | 1.04 | 1.05 | 0.98 | 0.99 | 0.99 | -3.88% | 228,730 |
Sep 13, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 139,600 |
Sep 12, 2024 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 32,000 |
Sep 11, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 34,800 |
Sep 10, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,600 |
Sep 9, 2024 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | 2.02% | 117,700 |
Sep 6, 2024 | 0.97 | 0.99 | 0.91 | 0.99 | 0.99 | - | 71,000 |
Sep 5, 2024 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 167,714 |
Sep 4, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 43,112 |
Sep 3, 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 145,548 |
Aug 30, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 20,100 |
Aug 29, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 90,100 |
Aug 28, 2024 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 60,000 |
Aug 27, 2024 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 61,025 |
Aug 26, 2024 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 156,700 |
Aug 23, 2024 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 603,900 |
Aug 22, 2024 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 160,400 |
Aug 21, 2024 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -6.19% | 323,000 |
Aug 20, 2024 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 71,312 |
Aug 19, 2024 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 67,110 |
Aug 16, 2024 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 144,200 |
Aug 15, 2024 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 69,600 |
Aug 14, 2024 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -4.31% | 118,149 |
Aug 13, 2024 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 12,700 |
Aug 12, 2024 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 7.48% | 46,200 |
Aug 9, 2024 | 1.21 | 1.21 | 1.05 | 1.07 | 1.07 | -9.32% | 60,907 |
Aug 8, 2024 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 4.42% | 59,100 |
Aug 7, 2024 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 4,125 |
Aug 6, 2024 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 11,200 |
Aug 2, 2024 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 14,344 |
Aug 1, 2024 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 21,525 |
Jul 31, 2024 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | - | 11,147 |