Canada markets open in 2 hours 16 minutes

O3 Mining Inc. (OIII.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4600-0.0300 (-2.01%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.50001.50001.45001.46001.4600262,400
Apr 23, 20241.51001.51001.48001.49001.4900114,000
Apr 22, 20241.59001.59001.50001.50001.500050,500
Apr 19, 20241.43001.54001.43001.49001.490061,000
Apr 18, 20241.44001.44001.37001.43001.4300342,100
Apr 17, 20241.45001.45001.40001.43001.430025,100
Apr 16, 20241.49001.49001.43001.45001.450013,900
Apr 15, 20241.43001.48001.42001.48001.480015,600
Apr 12, 20241.37001.45001.31001.43001.4300149,400
Apr 11, 20241.41001.50001.32001.38001.3800138,000
Apr 10, 20241.43001.50001.36001.41001.410033,400
Apr 09, 20241.50001.50001.41001.45001.450077,500
Apr 08, 20241.50001.50001.46001.49001.490048,900
Apr 05, 20241.50001.51001.48001.50001.500069,500
Apr 04, 20241.44001.51001.43001.50001.5000143,300
Apr 03, 20241.43001.44001.38001.44001.440084,600
Apr 02, 20241.43001.45001.40001.43001.430029,900
Apr 01, 20241.48001.48001.45001.45001.45008,900
Mar 28, 20241.47001.48001.43001.43001.430038,700
Mar 27, 20241.48001.49001.46001.49001.490021,600
Mar 26, 20241.49001.49001.45001.45001.450015,000
Mar 25, 20241.51001.51001.46001.47001.470013,100
Mar 22, 20241.48001.48001.46001.46001.46004,400
Mar 21, 20241.49001.50001.44001.46001.460072,600
Mar 20, 20241.45001.47001.43001.46001.460032,000
Mar 19, 20241.46001.47001.44001.45001.450020,000
Mar 18, 20241.45001.45001.43001.44001.440023,800
Mar 15, 20241.42001.44001.42001.44001.44004,900
Mar 14, 20241.42001.42001.39001.42001.420025,100
Mar 13, 20241.40001.43001.40001.40001.400021,000
Mar 12, 20241.41001.43001.41001.43001.430017,700
Mar 11, 20241.41001.45001.39001.39001.390058,800
Mar 08, 20241.42001.42001.41001.41001.410014,600
Mar 07, 20241.37001.40001.37001.40001.400041,200
Mar 06, 20241.42001.42001.33001.36001.360046,600
Mar 05, 20241.33001.38001.33001.36001.3600125,100
Mar 04, 20241.41001.41001.33001.38001.380018,600
Mar 01, 20241.39001.39001.36001.37001.370045,600
Feb 29, 20241.31001.39001.28001.39001.390034,900
Feb 28, 20241.25001.31001.25001.31001.31006,300
Feb 27, 20241.25001.29001.22001.25501.255093,400
Feb 26, 20241.26001.26001.25001.25001.250014,800
Feb 23, 20241.25001.30001.25001.26001.260030,600
Feb 22, 20241.29001.29001.28001.28001.28009,200
Feb 21, 20241.44001.44001.25001.28001.280080,900
Feb 20, 20241.38001.40001.28001.32001.320050,300
Feb 16, 20241.41001.41001.37001.37001.370019,700
Feb 15, 20241.44001.45001.39001.40001.400050,800
Feb 14, 20241.45001.46001.44001.45001.450012,400
Feb 13, 20241.45001.47001.45001.45001.450062,600
Feb 12, 20241.46001.51001.46001.47001.470061,600
Feb 09, 20241.47001.47001.45001.47001.470061,600
Feb 08, 20241.45001.46001.43001.46001.46004,900
Feb 07, 20241.39001.44001.38001.44001.440031,800
Feb 06, 20241.39001.46001.39001.45001.450037,900
Feb 05, 20241.44001.45001.39001.41001.410049,500
Feb 02, 20241.44001.44001.44001.44001.44005,300
Feb 01, 20241.40001.46001.40001.42001.420052,200
Jan 31, 20241.43001.46001.42001.45001.4500119,000
Jan 30, 20241.42001.44001.38001.44001.440013,200
Jan 29, 20241.38001.41001.37001.41001.410029,300
Jan 26, 20241.36001.40001.36001.40001.40001,300
Jan 25, 20241.42001.42001.34001.34001.340013,700
Jan 24, 20241.44001.46001.40001.40001.400033,000
Jan 23, 20241.44001.50001.43001.48001.480093,200
Jan 22, 20241.44001.48001.44001.46001.460019,200
Jan 19, 20241.47001.50001.43001.43001.430028,000
Jan 18, 20241.50001.50001.47001.47001.47004,000
Jan 17, 20241.45001.52001.45001.47001.470036,800
Jan 16, 20241.60001.60001.44001.44001.4400107,500
Jan 15, 20241.61001.62001.60001.61001.610029,100
Jan 12, 20241.60001.61001.60001.60001.600022,100
Jan 11, 20241.58001.59001.58001.58001.580055,600
Jan 10, 20241.58001.58501.56001.58001.580021,500
Jan 09, 20241.60001.60001.58001.60001.60007,200
Jan 08, 20241.60001.61001.58001.58001.580049,900
Jan 05, 20241.61001.61001.58001.58001.580075,100
Jan 04, 20241.56001.58001.56001.57001.570043,500
Jan 03, 20241.56001.58001.52001.56001.560092,700
Jan 02, 20241.61001.61001.58001.58001.5800142,500
Dec 29, 20231.59001.59001.57001.57001.57002,300
Dec 28, 20231.63001.64001.53001.58001.580067,600
Dec 27, 20231.66001.67001.63001.64001.640020,100
Dec 22, 20231.63001.70001.63001.67001.670043,100
Dec 21, 20231.62001.62001.56001.60001.600031,400
Dec 20, 20231.61001.62001.60001.60001.600016,000
Dec 19, 20231.57001.63001.57001.63001.630020,500
Dec 18, 20231.56001.59001.56001.59001.590023,200
Dec 15, 20231.63001.63001.56001.56001.56006,400
Dec 14, 20231.61001.65001.61001.63001.630076,800
Dec 13, 20231.57001.62001.57001.62001.620024,700
Dec 12, 20231.59001.63001.58001.60001.600012,900
Dec 11, 20231.62001.62001.56001.58001.580051,400
Dec 08, 20231.69001.69001.60001.60001.6000214,800
Dec 07, 20231.72001.72001.66001.67001.670018,800
Dec 06, 20231.70001.72001.70001.70001.7000234,500
Dec 05, 20231.72001.72001.71001.71001.71007,700
Dec 04, 20231.68001.71001.66001.71001.710022,700
Dec 01, 20231.62001.68001.62001.68001.680038,600
Nov 30, 20231.62001.62001.60001.60001.6000237,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...