Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	0.3450	0.3500	0.3400	0.3400	14,189	-0.00(-1.45%)
Oct 31, 2025	0.3300	0.3600	0.3250	0.3450	49,500	+0.03(+11.29%)
Oct 30, 2025	0.3050	0.3200	0.3050	0.3100	18,476	+0.01(+1.64%)
Oct 29, 2025	0.3150	0.3200	0.2950	0.3050	94,830	+0.00(+0.00%)
Oct 28, 2025	0.3650	0.3700	0.3000	0.3050	140,341	-0.06(-16.44%)
Oct 27, 2025	0.3600	0.3800	0.3600	0.3650	33,453	+0.01(+1.39%)
Oct 24, 2025	0.3650	0.3700	0.3600	0.3600	65,611	+0.00(+0.00%)
Oct 23, 2025	0.3700	0.3800	0.3600	0.3600	34,500	-0.02(-5.26%)
Oct 22, 2025	0.3800	0.3850	0.3700	0.3800	42,000	+0.00(+0.00%)
Oct 21, 2025	0.3800	0.4000	0.3800	0.3800	220,365	+0.01(+1.33%)
Oct 20, 2025	0.3700	0.3800	0.3700	0.3750	29,226	+0.00(+0.00%)
Oct 17, 2025	0.3800	0.3900	0.3700	0.3750	61,645	-0.02(-3.85%)
Oct 16, 2025	0.3700	0.4200	0.3700	0.3900	221,972	+0.03(+6.85%)
Oct 15, 2025	0.3600	0.3700	0.3550	0.3650	55,544	+0.01(+1.39%)
Oct 14, 2025	0.3650	0.3700	0.3600	0.3600	25,885	-0.01(-2.70%)
Oct 10, 2025				0.3700	0	+0.02(+5.71%)
Oct 09, 2025	0.3750	0.3750	0.3450	0.3500	32,233	-0.01(-2.78%)
Oct 08, 2025	0.3750	0.3900	0.3600	0.3600	149,000	-0.02(-4.00%)
Oct 07, 2025	0.3800	0.3850	0.3750	0.3750	127,425	+0.00(+0.00%)
Oct 06, 2025	0.3750	0.3850	0.3750	0.3750	41,271	-0.02(-5.06%)
Oct 03, 2025	0.3700	0.4150	0.3650	0.3950	302,698	+0.03(+6.76%)
Oct 02, 2025	0.3800	0.3900	0.3650	0.3700	60,353	-0.02(-3.90%)
Oct 01, 2025	0.3950	0.4000	0.3550	0.3850	361,928	+0.00(+0.00%)
Sep 30, 2025	0.3650	0.4000	0.3250	0.3850	404,042	+0.03(+8.45%)
Sep 29, 2025	0.3100	0.3850	0.2900	0.3550	447,326	+0.03(+10.94%)
Sep 26, 2025	0.2850	0.3200	0.2800	0.3200	154,556	+0.04(+12.28%)
Sep 25, 2025	0.2550	0.2950	0.2550	0.2850	128,845	+0.03(+11.76%)
Sep 24, 2025	0.2650	0.2650	0.2550	0.2550	56,750	-0.01(-1.92%)
Sep 23, 2025	0.2950	0.2950	0.2350	0.2600	248,572	-0.03(-11.86%)
Sep 22, 2025	0.2900	0.3500	0.2900	0.2950	523,091	+0.01(+5.36%)
Sep 19, 2025	0.2450	0.2800	0.2400	0.2800	121,788	+0.03(+12.00%)
Sep 18, 2025	0.2850	0.2850	0.2500	0.2500	147,680	-0.02(-7.41%)
Sep 17, 2025	0.2800	0.2800	0.2700	0.2700	26,141	+0.00(+0.00%)
Sep 16, 2025	0.2700	0.2800	0.2600	0.2700	55,675	+0.01(+3.85%)
Sep 15, 2025	0.2600	0.2650	0.2550	0.2600	196,133	+0.00(+0.00%)
Sep 12, 2025	0.2550	0.2700	0.2550	0.2600	94,654	-0.01(-1.89%)
Sep 11, 2025	0.2700	0.2700	0.2650	0.2650	80,956	-0.01(-1.85%)
Sep 10, 2025	0.2700	0.2700	0.2600	0.2700	123,391	+0.02(+5.88%)
Sep 09, 2025	0.2600	0.2650	0.2550	0.2550	98,915	+0.00(+0.00%)
Sep 08, 2025	0.2300	0.2650	0.2300	0.2550	205,511	+0.02(+10.87%)
Sep 05, 2025	0.2250	0.2400	0.2150	0.2300	177,913	+0.02(+6.98%)
Sep 04, 2025	0.2200	0.2200	0.2100	0.2150	26,700	+0.00(+0.00%)
Sep 03, 2025	0.2300	0.2300	0.2100	0.2150	277,600	-0.02(-6.52%)

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