Olivier Ventures Inc. (TSXV:OVL.H)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
At close: May 29, 2026
Olivier Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,130 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -14.29% | 47,166 |
| Jan 15, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 46,000 |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 10,000 |
| Jan 13, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 28.57% | 169,388 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 27.27% | 22,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,085 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.22% | 56,000 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,333 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 133,333 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -33.33% | 21,000 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 50.00% | 11,100 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,555 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,000 |