Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.3050	0.3300	0.3050	0.3050	98,989	-0.02(-4.69%)
Jan 29, 2026	0.3150	0.3300	0.3150	0.3200	112,907	+0.00(+0.00%)
Jan 28, 2026	0.3150	0.3200	0.3150	0.3200	43,075	+0.01(+1.59%)
Jan 27, 2026	0.3200	0.3200	0.3150	0.3150	32,955	-0.01(-3.08%)
Jan 26, 2026	0.3350	0.3350	0.3250	0.3250	30,000	-0.01(-1.52%)
Jan 23, 2026	0.3250	0.3300	0.3250	0.3300	26,210	+0.01(+1.54%)
Jan 22, 2026	0.3350	0.3400	0.3200	0.3250	97,989	-0.02(-4.41%)
Jan 21, 2026	0.3300	0.3400	0.3300	0.3400	24,000	+0.02(+4.62%)
Jan 20, 2026	0.3150	0.3300	0.3150	0.3250	132,706	+0.01(+3.17%)
Jan 19, 2026	0.3000	0.3200	0.3000	0.3150	33,682	+0.02(+5.00%)
Jan 16, 2026	0.2900	0.3000	0.2900	0.3000	623,800	+0.01(+3.45%)
Jan 15, 2026	0.3150	0.3150	0.2900	0.2900	132,277	-0.03(-7.94%)
Jan 14, 2026	0.3200	0.3200	0.3150	0.3150	28,910	+0.01(+1.61%)
Jan 13, 2026	0.3150	0.3200	0.3100	0.3100	16,502	-0.01(-1.59%)
Jan 12, 2026	0.2900	0.3150	0.2900	0.3150	57,416	+0.03(+8.62%)
Jan 09, 2026	0.2900	0.2950	0.2850	0.2900	94,800	+0.01(+3.57%)
Jan 08, 2026	0.2800	0.2850	0.2700	0.2800	68,000	+0.01(+1.82%)
Jan 07, 2026	0.2800	0.2850	0.2750	0.2750	29,500	+0.00(+0.00%)
Jan 06, 2026	0.3050	0.3050	0.2750	0.2750	123,780	-0.02(-6.78%)
Jan 05, 2026	0.3200	0.3200	0.2950	0.2950	125,577	-0.02(-6.35%)
Jan 02, 2026	0.3150	0.3150	0.3150	0.3150	28,300	+0.00(+0.00%)
Dec 31, 2025				0.3150	0	-0.01(-3.08%)
Dec 30, 2025	0.3350	0.3400	0.3250	0.3250	38,215	-0.01(-2.99%)
Dec 29, 2025	0.3450	0.3450	0.3350	0.3350	43,934	-0.01(-4.29%)
Dec 24, 2025				0.3500	0	+0.01(+2.94%)
Dec 23, 2025	0.3450	0.3450	0.3400	0.3400	18,606	-0.01(-2.86%)
Dec 22, 2025	0.3450	0.3600	0.3400	0.3500	61,500	+0.01(+4.48%)
Dec 19, 2025	0.3350	0.3400	0.3300	0.3350	50,000	+0.01(+3.08%)
Dec 18, 2025	0.3300	0.3300	0.3250	0.3250	13,000	+0.00(+0.00%)
Dec 17, 2025	0.3250	0.3250	0.3200	0.3250	20,065	+0.01(+3.17%)
Dec 16, 2025	0.3150	0.3350	0.3150	0.3150	40,900	-0.01(-1.56%)
Dec 15, 2025	0.3400	0.3450	0.3200	0.3200	41,250	-0.02(-4.48%)
Dec 12, 2025	0.3400	0.3550	0.3350	0.3350	122,500	+0.00(+0.00%)
Dec 11, 2025	0.3350	0.3350	0.3350	0.3350	11,530	-0.01(-1.47%)
Dec 10, 2025	0.3450	0.3500	0.3350	0.3400	27,000	-0.01(-2.86%)
Dec 09, 2025	0.3400	0.3500	0.3300	0.3500	89,900	+0.01(+4.48%)
Dec 08, 2025	0.3350	0.3400	0.3300	0.3350	29,075	-0.01(-1.47%)
Dec 05, 2025	0.3350	0.3400	0.3350	0.3400	18,032	+0.00(+0.00%)
Dec 04, 2025	0.3450	0.3450	0.3400	0.3400	40,542	-0.01(-2.86%)
Dec 03, 2025	0.3450	0.3550	0.3450	0.3500	70,628	+0.01(+1.45%)
Dec 02, 2025	0.3500	0.3550	0.3450	0.3450	37,300	+0.00(+0.00%)
Dec 01, 2025	0.3450	0.3500	0.3400	0.3450	31,661	-0.02(-4.17%)
Nov 28, 2025	0.3500	0.3600	0.3400	0.3600	70,850	+0.01(+2.86%)
Nov 27, 2025	0.3550	0.3550	0.3500	0.3500	12,688	-0.01(-1.41%)
Nov 26, 2025	0.3550	0.3650	0.3550	0.3550	80,115	+0.01(+1.43%)
Nov 25, 2025	0.3500	0.3650	0.3450	0.3500	146,000	-0.01(-1.41%)
Nov 24, 2025	0.3600	0.3600	0.3550	0.3550	57,018	-0.01(-1.39%)
Nov 21, 2025	0.3700	0.3700	0.3600	0.3600	9,775	-0.01(-1.37%)
Nov 20, 2025	0.3850	0.3850	0.3650	0.3650	31,310	-0.02(-5.19%)
Nov 19, 2025	0.3800	0.3900	0.3800	0.3850	86,275	+0.01(+1.32%)
Nov 18, 2025	0.3700	0.3800	0.3700	0.3800	64,000	+0.01(+2.70%)
Nov 17, 2025	0.3650	0.3800	0.3600	0.3700	98,258	+0.01(+1.37%)
Nov 14, 2025	0.3650	0.3650	0.3550	0.3650	70,370	+0.00(+0.00%)
Nov 13, 2025	0.3650	0.3700	0.3600	0.3650	95,908	-0.01(-1.35%)
Nov 12, 2025	0.3450	0.3700	0.3400	0.3700	411,230	+0.04(+12.12%)
Nov 11, 2025	0.3300	0.3300	0.3250	0.3300	35,500	+0.00(+0.00%)
Nov 10, 2025	0.3300	0.3500	0.3300	0.3300	56,655	+0.01(+1.54%)
Nov 07, 2025	0.3550	0.3550	0.3250	0.3250	18,532	-0.03(-9.72%)
Nov 06, 2025	0.3700	0.3750	0.3600	0.3600	47,720	+0.00(+0.00%)
Nov 05, 2025	0.2900	0.3700	0.2900	0.3600	191,934	+0.06(+20.00%)
Nov 04, 2025	0.3350	0.3350	0.3000	0.3000	79,200	-0.04(-11.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Optimi Health Corp (CSE:OPTI)

Historical Prices

Popular Pages