Ocumetics Technology Corp. (TSXV:OTC)
Canada
· Delayed Price · Currency is CAD 0.740
0.00 (0.00%)
At close: Dec 5, 2025
Ocumetics Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 533 |
| Dec 4, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -3.90% | 16,010 |
| Dec 3, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 11,496 |
| Dec 2, 2025 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | 11.76% | 39,346 |
| Dec 1, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 28,488 |
| Nov 28, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | - | 32,959 |
| Nov 27, 2025 | 0.67 | 0.68 | 0.58 | 0.67 | 0.67 | -5.63% | 96,850 |
| Nov 26, 2025 | 0.86 | 0.86 | 0.70 | 0.71 | 0.71 | -20.22% | 72,859 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -2.20% | 39,919 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 3,128 |
| Nov 21, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 6,565 |
| Nov 20, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 31,511 |
| Nov 19, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 11,624 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 18,857 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | -4.00% | 37,250 |
| Nov 14, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 14,968 |
| Nov 13, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,232 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 11,640 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 6,088 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 27,116 |
| Nov 7, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | - | 9,684 |
| Nov 6, 2025 | 1.13 | 1.13 | 0.96 | 1.02 | 1.02 | -8.93% | 99,910 |
| Nov 5, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 38,988 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 15,969 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -5.17% | 39,582 |
| Oct 31, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 3,948 |
| Oct 30, 2025 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | - | 25,028 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 9,100 |
| Oct 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 9,945 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 12,442 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 11,081 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 18,753 |
| Oct 22, 2025 | 1.17 | 1.23 | 1.12 | 1.18 | 1.18 | 1.72% | 47,317 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 10,608 |
| Oct 20, 2025 | 1.19 | 1.25 | 1.12 | 1.16 | 1.16 | 3.57% | 38,148 |
| Oct 17, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | - | 27,475 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.12 | 1.12 | 1.12 | -12.50% | 28,207 |
| Oct 15, 2025 | 1.17 | 1.30 | 1.16 | 1.28 | 1.28 | 10.34% | 67,833 |
| Oct 14, 2025 | 1.12 | 1.22 | 1.12 | 1.16 | 1.16 | 9.43% | 70,827 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 33,233 |
| Oct 9, 2025 | 1.12 | 1.12 | 1.03 | 1.10 | 1.10 | -5.17% | 148,691 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -3.33% | 98,785 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | - | 80,366 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.17 | 1.20 | 1.20 | -3.23% | 80,293 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 66,616 |
| Oct 2, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | - | 43,182 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -2.29% | 89,472 |
| Sep 30, 2025 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 29,000 |
| Sep 29, 2025 | 1.34 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 181,502 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 74,089 |
| Sep 25, 2025 | 1.24 | 1.33 | 1.22 | 1.32 | 1.32 | 4.76% | 44,583 |
| Sep 24, 2025 | 1.35 | 1.35 | 1.18 | 1.26 | 1.26 | -3.08% | 81,234 |
| Sep 23, 2025 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 6.56% | 59,534 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.18 | 1.22 | 1.22 | -8.27% | 149,125 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | -5.00% | 107,753 |
| Sep 18, 2025 | 1.03 | 1.40 | 1.01 | 1.40 | 1.40 | 37.25% | 160,677 |
| Sep 17, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 47,210 |
| Sep 16, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 88,690 |
| Sep 15, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | - | 88,793 |
| Sep 12, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 62,881 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 26,978 |
| Sep 10, 2025 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | - | 53,668 |
| Sep 9, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -1.96% | 77,296 |
| Sep 8, 2025 | 1.01 | 1.07 | 0.96 | 1.02 | 1.02 | -5.56% | 46,001 |
| Sep 5, 2025 | 1.05 | 1.10 | 0.98 | 1.08 | 1.08 | 4.85% | 125,659 |
| Sep 4, 2025 | 1.21 | 1.21 | 0.94 | 1.03 | 1.03 | -16.94% | 146,406 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.17 | 1.24 | 1.24 | -8.15% | 107,653 |
| Sep 2, 2025 | 1.41 | 1.44 | 1.34 | 1.35 | 1.35 | - | 90,072 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | 0.75% | 17,609 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 60,565 |
| Aug 27, 2025 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 159,336 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.26 | 1.32 | 1.32 | -4.35% | 54,588 |
| Aug 25, 2025 | 1.42 | 1.52 | 1.30 | 1.38 | 1.38 | 6.15% | 126,926 |
| Aug 22, 2025 | 1.40 | 1.58 | 1.26 | 1.30 | 1.30 | -6.47% | 262,711 |
| Aug 21, 2025 | 1.34 | 1.41 | 1.23 | 1.39 | 1.39 | 10.32% | 278,143 |
| Aug 20, 2025 | 1.40 | 1.99 | 1.14 | 1.26 | 1.26 | 26.00% | 1,125,075 |
| Aug 19, 2025 | 0.57 | 1.00 | 0.56 | 1.00 | 1.00 | 81.82% | 496,029 |
| Aug 18, 2025 | 0.39 | 0.55 | 0.39 | 0.55 | 0.55 | 41.03% | 218,315 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 31,973 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,200 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,000 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 12,750 |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 16,056 |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 7,000 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 26,867 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 22,667 |
| Aug 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 10,547 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 26,011 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 28,000 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 20,756 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 7,064 |
| Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 27,925 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 7,929 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,500 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 10,100 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 6,795 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 54,601 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 8,600 |
| Jul 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 20,777 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 9,240 |