O3 Mining Inc. (OIIIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| Apr 29, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| Apr 26, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 25, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 12,800 |
| Apr 24, 2024 | 1.0700 | 1.0790 | 1.0700 | 1.0790 | 1.0790 | 1,000 |
| Apr 23, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Apr 22, 2024 | 1.1400 | 1.1400 | 1.0950 | 1.0950 | 1.0950 | 13,300 |
| Apr 19, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 25,400 |
| Apr 18, 2024 | 1.0270 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 32,900 |
| Apr 17, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,800 |
| Apr 16, 2024 | 1.0670 | 1.0670 | 1.0390 | 1.0390 | 1.0390 | 4,500 |
| Apr 15, 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| Apr 12, 2024 | 1.0000 | 1.0400 | 0.9750 | 1.0330 | 1.0330 | 21,900 |
| Apr 11, 2024 | 0.9700 | 1.0700 | 0.9700 | 0.9900 | 0.9900 | 42,400 |
| Apr 10, 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | 1,600 |
| Apr 09, 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 19,100 |
| Apr 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 05, 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 19,900 |
| Apr 04, 2024 | 1.0800 | 1.1300 | 1.0590 | 1.0900 | 1.0900 | 96,800 |
| Apr 03, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0450 | 1.0450 | 12,100 |
| Apr 02, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,000 |
| Apr 01, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,300 |
| Mar 28, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 23,200 |
| Mar 27, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 37,300 |
| Mar 26, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 8,000 |
| Mar 25, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,300 |
| Mar 22, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Mar 21, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | 11,000 |
| Mar 20, 2024 | 1.0650 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | 11,300 |
| Mar 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 700 |
| Mar 18, 2024 | 1.0600 | 1.0640 | 1.0600 | 1.0640 | 1.0640 | 2,500 |
| Mar 15, 2024 | 1.0410 | 1.0410 | 1.0400 | 1.0400 | 1.0400 | 6,100 |
| Mar 14, 2024 | 1.0450 | 1.0450 | 1.0230 | 1.0230 | 1.0230 | 2,300 |
| Mar 13, 2024 | 1.0650 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 3,500 |
| Mar 12, 2024 | 1.0900 | 1.0900 | 1.0380 | 1.0380 | 1.0380 | 1,200 |
| Mar 11, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 13,500 |
| Mar 08, 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| Mar 07, 2024 | 1.0260 | 1.0390 | 1.0250 | 1.0370 | 1.0370 | 1,600 |
| Mar 06, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 8,900 |
| Mar 05, 2024 | 1.0000 | 1.0050 | 0.9810 | 1.0020 | 1.0020 | 4,600 |
| Mar 04, 2024 | 1.0500 | 1.0500 | 0.9680 | 0.9870 | 0.9870 | 19,600 |
| Mar 01, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 13,300 |
| Feb 29, 2024 | 0.9750 | 1.0120 | 0.9750 | 1.0120 | 1.0120 | 4,900 |
| Feb 28, 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 500 |
| Feb 27, 2024 | 0.9380 | 0.9380 | 0.9190 | 0.9190 | 0.9190 | 2,400 |
| Feb 26, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| Feb 23, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 3,000 |
| Feb 22, 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
| Feb 21, 2024 | 0.9800 | 0.9800 | 0.9360 | 0.9360 | 0.9360 | 15,400 |
| Feb 20, 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9860 | 0.9860 | 9,300 |
| Feb 16, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 4,000 |
| Feb 15, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 4,700 |
| Feb 14, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Feb 13, 2024 | 1.1400 | 1.1400 | 1.0750 | 1.0750 | 1.0750 | 7,500 |
| Feb 12, 2024 | 1.0900 | 1.1000 | 1.0740 | 1.0900 | 1.0900 | 13,500 |
| Feb 09, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 13,100 |
| Feb 08, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| Feb 07, 2024 | 1.0400 | 1.0400 | 1.0230 | 1.0300 | 1.0300 | 2,900 |
| Feb 06, 2024 | 1.0470 | 1.0780 | 1.0470 | 1.0700 | 1.0700 | 24,900 |
| Feb 05, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 16,100 |
| Feb 02, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Feb 01, 2024 | 1.0720 | 1.0950 | 1.0720 | 1.0950 | 1.0950 | 51,500 |
| Jan 31, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0650 | 1.0650 | 10,800 |
| Jan 30, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 4,200 |
| Jan 29, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 12,300 |
| Jan 26, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| Jan 25, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,400 |
| Jan 24, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 6,600 |
| Jan 23, 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 5,600 |
| Jan 22, 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,400 |
| Jan 19, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 14,600 |
| Jan 18, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 5,400 |
| Jan 17, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,600 |
| Jan 16, 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 15,500 |
| Jan 12, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 17,100 |
| Jan 11, 2024 | 1.1710 | 1.1800 | 1.1710 | 1.1800 | 1.1800 | 9,800 |
| Jan 10, 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Jan 09, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1710 | 1.1710 | 2,100 |
| Jan 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,000 |
| Jan 05, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,000 |
| Jan 04, 2024 | 1.1590 | 1.1700 | 1.1590 | 1.1700 | 1.1700 | 20,600 |
| Jan 03, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 48,700 |
| Jan 02, 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | 142,000 |
| Dec 29, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 28, 2023 | 1.2330 | 1.2330 | 1.1500 | 1.2000 | 1.2000 | 68,500 |
| Dec 27, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 5,300 |
| Dec 26, 2023 | 1.3000 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 21,600 |
| Dec 22, 2023 | 1.1900 | 1.2680 | 1.1900 | 1.2680 | 1.2680 | 14,100 |
| Dec 21, 2023 | 1.1620 | 1.1960 | 1.1620 | 1.1960 | 1.1960 | 700 |
| Dec 20, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,100 |
| Dec 19, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1930 | 1.1930 | 8,900 |
| Dec 18, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 17,500 |
| Dec 15, 2023 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 200 |
| Dec 14, 2023 | 1.2210 | 1.2350 | 1.2200 | 1.2350 | 1.2350 | 2,200 |
| Dec 13, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 1,000 |
| Dec 12, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| Dec 11, 2023 | 1.1900 | 1.1900 | 1.1650 | 1.1650 | 1.1650 | 29,800 |
| Dec 08, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 4,300 |
| Dec 07, 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.2300 | 50,200 |
| Dec 06, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 13,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.