Olivier Ventures Inc. (TSXV:OVL.H)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0400 (66.67%)
At close: Jul 20, 2026
Olivier Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 66.67% | 81,146 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -40.00% | 2,500 |
| Jul 13, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 1,500 |
| Jul 9, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 1,500 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 110,000 |
| Jun 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 6,000 |
| Jun 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 1,500 |
| Jun 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 51,527 |
| Jun 23, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 26.67% | 81,000 |
| Jun 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 81,000 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 18,416 |
| Jun 16, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 152,700 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 50,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 9,000 |
| Jun 11, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -12.50% | 301,300 |
| Jun 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -30.43% | 71,275 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.81% | 40,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,111 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 21,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 1,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 17,500 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 11,389 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,083 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 18,555 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.81% | 5,688 |
| Apr 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | 5,583 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 22.73% | 15,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.52% | 660 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 80.00% | 41,342 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,555 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -40.00% | 23,500 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,700 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 10,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 11.11% | 13,750 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -25.00% | 41,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 33.33% | 25,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -25.00% | 86,833 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 50.00% | 13,722 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 10,000 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |