O3 Mining Inc. (TSXV:OIII)
Canada
· Delayed Price · Currency is CAD 1.670
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 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 81,000 |
| Mar 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,415 |
| Mar 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,800 |
| Mar 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,300 |
| Mar 14, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 2,500 |
| Mar 13, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 2,449 |
| Mar 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 1,000 |
| Mar 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 100 |
| Mar 10, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 10,100 |
| Mar 7, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 800 |
| Mar 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 5, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 400 |
| Mar 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 3, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 21,500 |
| Feb 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 600 |
| Feb 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,312 |
| Feb 26, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 3,800 |
| Feb 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 24, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 900 |
| Feb 21, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 1,300 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,500 |
| Feb 19, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 559,900 |
| Feb 18, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 7,616 |
| Feb 14, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 1,500 |
| Feb 13, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 1,520 |
| Feb 12, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.21% | 7,400 |
| Feb 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 3,200 |
| Feb 10, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 2,700 |
| Feb 7, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 72,707 |
| Feb 6, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 15,200 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 9,242 |
| Feb 4, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 7,700 |
| Feb 3, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 8,900 |
| Jan 31, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 26,900 |
| Jan 30, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 177,518 |
| Jan 29, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 80,931 |
| Jan 28, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 74,200 |
| Jan 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 23,014 |
| Jan 24, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 47,017 |
| Jan 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 317,326 |
| Jan 22, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 47,100 |
| Jan 21, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 4,500 |
| Jan 20, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 194,700 |
| Jan 17, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 720,100 |
| Jan 16, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 70,031 |
| Jan 15, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 827,900 |
| Jan 14, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 106,000 |
| Jan 13, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 38,545 |
| Jan 10, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 26,836 |
| Jan 9, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 423,928 |