Skip to main content
Optimi Health Corp. (CSE:OPTI)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
0.00 (0.00%)
At close: Dec 5, 2025

Optimi Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.340.340.340.34--18,032
Dec 4, 20250.350.350.340.340.34-2.86%40,542
Dec 3, 20250.350.360.350.350.351.45%70,628
Dec 2, 20250.350.360.350.350.35-37,300
Dec 1, 20250.350.350.340.350.35-4.17%31,661
Nov 28, 20250.350.360.340.360.362.86%70,850
Nov 27, 20250.360.360.350.350.35-1.41%12,688
Nov 26, 20250.360.370.360.360.361.43%80,115
Nov 25, 20250.350.370.350.350.35-1.41%146,000
Nov 24, 20250.360.360.360.360.36-1.39%57,018
Nov 21, 20250.370.370.360.360.36-1.37%9,775
Nov 20, 20250.390.390.370.370.37-5.19%31,310
Nov 19, 20250.380.390.380.390.391.32%86,275
Nov 18, 20250.370.380.370.380.382.70%64,000
Nov 17, 20250.370.380.360.370.371.37%98,258
Nov 14, 20250.360.370.360.370.37-70,370
Nov 13, 20250.370.370.360.370.37-1.35%95,908
Nov 12, 20250.340.370.340.370.3712.12%411,230
Nov 11, 20250.330.330.330.330.33-35,500
Nov 10, 20250.330.350.330.330.331.54%56,655
Nov 7, 20250.360.360.330.330.33-9.72%18,532
Nov 6, 20250.370.380.360.360.36-47,720
Nov 5, 20250.290.370.290.360.3620.00%191,934
Nov 4, 20250.340.340.300.300.30-11.76%79,200
Nov 3, 20250.350.350.340.340.34-1.45%14,189
Oct 31, 20250.330.360.330.350.3511.29%49,500
Oct 30, 20250.310.320.310.310.311.64%18,476
Oct 29, 20250.320.320.300.310.31-94,830
Oct 28, 20250.370.370.300.310.31-16.44%140,341
Oct 27, 20250.360.380.360.370.371.39%33,453
Oct 24, 20250.370.370.360.360.36-65,611
Oct 23, 20250.370.380.360.360.36-5.26%34,500
Oct 22, 20250.380.390.370.380.38-42,000
Oct 21, 20250.380.400.380.380.381.33%220,365
Oct 20, 20250.370.380.370.380.38-29,226
Oct 17, 20250.380.390.370.380.38-3.85%61,645
Oct 16, 20250.370.420.370.390.396.85%221,972
Oct 15, 20250.360.370.360.370.371.39%55,544
Oct 14, 20250.370.370.360.360.36-2.70%25,885
Oct 10, 20250.370.380.360.370.375.71%359,571
Oct 9, 20250.380.380.350.350.35-2.78%32,233
Oct 8, 20250.380.390.360.360.36-4.00%149,000
Oct 7, 20250.380.390.380.380.38-127,425
Oct 6, 20250.380.390.380.380.38-5.06%41,271
Oct 3, 20250.370.420.370.400.406.76%302,698
Oct 2, 20250.380.390.370.370.37-3.90%60,353
Oct 1, 20250.400.400.360.390.39-361,928
Sep 30, 20250.370.400.330.390.398.45%404,042
Sep 29, 20250.310.390.290.360.3610.94%447,326
Sep 26, 20250.290.320.280.320.3212.28%154,556
Sep 25, 20250.260.300.260.290.2911.76%128,845
Sep 24, 20250.270.270.260.260.26-1.92%56,750
Sep 23, 20250.300.300.240.260.26-11.86%248,572
Sep 22, 20250.290.350.290.300.305.36%523,091
Sep 19, 20250.250.280.240.280.2812.00%121,788
Sep 18, 20250.290.290.250.250.25-7.41%147,680
Sep 17, 20250.280.280.270.270.27-26,141
Sep 16, 20250.270.280.260.270.273.85%55,675
Sep 15, 20250.260.270.260.260.26-196,133
Sep 12, 20250.260.270.260.260.26-1.89%94,654
Sep 11, 20250.270.270.270.270.27-1.85%80,956
Sep 10, 20250.270.270.260.270.275.88%123,391
Sep 9, 20250.260.270.260.260.26-98,915
Sep 8, 20250.230.270.230.260.2610.87%205,511
Sep 5, 20250.220.240.220.230.236.98%177,913
Sep 4, 20250.220.220.210.220.22-26,700
Sep 3, 20250.230.230.210.220.22-6.52%277,600
Sep 2, 20250.230.240.230.230.232.22%103,445
Aug 29, 20250.220.240.220.230.237.14%130,585
Aug 28, 20250.210.220.210.210.21-161,229
Aug 27, 20250.200.220.200.210.217.69%132,250
Aug 26, 20250.190.200.190.200.205.41%113,310
Aug 25, 20250.170.190.170.190.1912.12%175,427
Aug 22, 20250.170.180.170.170.17-129,200
Aug 21, 20250.160.170.160.170.176.45%28,000
Aug 20, 20250.170.170.160.160.16-8.82%22,330
Aug 19, 20250.170.170.160.170.17-16,190
Aug 18, 20250.170.170.170.170.173.03%18,715
Aug 15, 20250.170.170.170.170.17-2.94%4,515
Aug 14, 20250.160.170.160.170.179.68%70,500
Aug 13, 20250.160.160.150.160.16-92,553
Aug 12, 20250.170.170.160.160.16-8.82%7,000
Aug 11, 20250.170.170.170.170.17-82,000
Aug 8, 20250.160.170.160.170.176.25%160,582
Aug 7, 20250.150.160.150.160.166.67%42,900
Aug 6, 20250.150.160.150.150.15-3.23%12,500
Aug 5, 20250.150.160.150.160.163.33%2,478
Aug 1, 20250.150.150.150.150.15-3.23%8,507
Jul 31, 20250.170.170.160.160.163.33%5,687
Jul 30, 20250.150.160.150.150.15-65,100
Jul 29, 20250.160.170.150.150.15-6.25%71,500
Jul 28, 20250.150.160.150.160.16-63,911
Jul 25, 20250.170.170.160.160.16-5,000
Jul 24, 20250.160.160.160.160.16-11,600
Jul 23, 20250.160.170.160.160.16-3.03%65,260
Jul 22, 20250.160.170.160.170.176.45%102,982
Jul 21, 20250.160.160.160.160.16-3.13%15,500
Jul 18, 20250.160.180.150.160.163.23%166,020
Jul 17, 20250.150.160.150.160.163.33%23,500
Jul 16, 20250.150.150.140.150.153.45%50,900