Australia markets closed

O3 Mining Inc. (OIIIF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6000+0.0900 (+5.96%)
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.50001.60001.50001.60001.60003,700
30 June 20221.51001.51001.51001.51001.51001,400
29 June 20221.53201.53501.50001.51001.51004,400
28 June 20221.55201.55701.55201.55701.55702,100
27 June 20221.60001.60001.58001.58001.58006,200
24 June 20221.61201.61201.61201.61201.6120-
23 June 20221.62001.62201.61201.61201.61201,000
22 June 20221.66001.67001.61001.62501.625021,800
21 June 20221.66001.67501.65001.66501.66509,600
17 June 20221.62001.66401.62001.66001.66003,500
16 June 20221.56001.61101.56001.61001.61005,400
15 June 20221.58001.58001.56001.58001.58003,900
14 June 20221.56001.58001.56001.58001.58005,800
13 June 20221.68001.68001.56001.58301.58306,400
10 June 20221.62201.65001.62201.65001.65001,200
09 June 20221.65001.65001.61001.61001.61007,500
08 June 20221.61001.66001.61001.64501.645013,200
07 June 20221.66001.66001.65001.65001.650014,500
06 June 20221.64001.68001.64001.65001.65001,000
03 June 20221.64901.65001.64901.65001.65003,700
02 June 20221.62001.64301.62001.63001.6300600
01 June 20221.68001.68001.62001.62001.62008,500
31 May 20221.71001.71001.68001.68001.6800800
27 May 20221.60001.67001.60001.67001.67006,900
26 May 20221.60501.60501.60001.60001.60005,400
25 May 20221.62001.62001.60001.60001.60002,000
24 May 20221.58001.60001.58001.59501.59503,100
23 May 20221.59001.61501.59001.61501.6150500
20 May 20221.58001.58001.57001.57001.57001,700
19 May 20221.58401.58401.57001.57001.57004,300
18 May 20221.56001.56001.54001.55501.55502,700
17 May 20221.58001.58501.58001.58001.58004,600
16 May 20221.58101.67001.56001.57001.57003,900
13 May 20221.55401.55501.53501.53501.535013,100
12 May 20221.67001.67001.55201.55201.552010,500
11 May 20221.57501.61001.56001.56001.560040,200
10 May 20221.48001.58001.48001.54001.540019,600
09 May 20221.57001.58201.56001.58001.58008,500
06 May 20221.61001.61001.58001.58001.58008,400
05 May 20221.63001.65001.61001.65001.65004,200
04 May 20221.70001.70001.65001.67001.670010,300
03 May 20221.74001.74901.70001.70001.700013,900
02 May 20221.76001.76001.75001.75001.75007,200
29 Apr 20221.77001.79001.76001.78001.78003,100
28 Apr 20221.73001.77001.73001.77001.77004,600
27 Apr 20221.68001.69001.66001.69001.690042,700
26 Apr 20221.74001.74001.68001.68001.68003,700
25 Apr 20221.85001.85001.72001.73001.730029,600
22 Apr 20221.83001.83001.83001.83001.8300-
21 Apr 20221.91001.91001.83001.83001.83009,800
20 Apr 20221.87201.87201.87201.87201.8720300
19 Apr 20221.87001.87001.87001.87001.87001,200
18 Apr 20221.73001.90001.73001.88001.880029,400
14 Apr 20221.84001.85001.84001.85001.8500500
13 Apr 20221.82001.88001.81001.85001.850023,400
12 Apr 20221.85001.86001.83001.84501.84508,200
11 Apr 20221.83001.83001.82001.83001.83003,000
08 Apr 20221.85001.85001.85001.85001.8500100
07 Apr 20221.75001.83001.75001.83001.83002,000
06 Apr 20221.76001.78001.75001.77201.772011,700
05 Apr 20221.87001.87001.85001.86501.865010,300
04 Apr 20221.88401.88401.84001.86001.860014,500
01 Apr 20221.88501.89001.88001.88001.88005,000
31 Mar 20221.89101.89101.89101.89101.8910200
30 Mar 20221.91001.91001.91001.91001.9100-
29 Mar 20221.89401.91001.89401.91001.910027,500
28 Mar 20221.89001.91001.89001.91001.910012,500
25 Mar 20221.85001.88001.85001.88001.88002,100
24 Mar 20221.88001.90001.87001.87001.870019,500
23 Mar 20221.87001.87001.86001.87001.87003,300
22 Mar 20221.87001.87001.87001.87001.8700-
21 Mar 20221.88001.88001.87001.87001.87004,100
18 Mar 20221.87001.87001.87001.87001.8700500
17 Mar 20221.87001.92001.87001.89901.89906,000
16 Mar 20221.88501.88501.88501.88501.8850100
15 Mar 20221.98001.98001.80001.80001.80005,600
14 Mar 20221.93801.93801.84001.84001.840014,800
11 Mar 20221.92201.94001.92201.92501.92505,100
10 Mar 20221.89401.91001.89001.90001.900014,200
09 Mar 20221.85201.86001.85201.86001.86001,800
08 Mar 20221.84001.88001.80001.86001.86007,500
07 Mar 20221.84001.84201.77001.82501.82507,500
04 Mar 20221.79501.84001.79501.84001.84006,600
03 Mar 20221.80001.80401.78001.80401.80409,200
02 Mar 20221.79001.80501.77001.80101.801011,700
01 Mar 20221.77001.79001.77001.78501.78508,900
28 Feb 20221.87001.87001.77501.78901.78904,700
25 Feb 20221.76001.76001.73001.73001.73003,000
24 Feb 20221.69001.83001.69001.73001.730017,200
23 Feb 20221.76001.79001.76001.79001.79006,700
22 Feb 20221.87001.87001.72501.78001.780019,400
18 Feb 20221.81001.81001.78001.78001.780017,100
17 Feb 20221.90001.90001.76001.81001.810037,000
16 Feb 20221.91301.91501.89301.90001.90004,500
15 Feb 20221.97001.97001.90401.90401.90402,500
14 Feb 20221.96001.98001.95001.97001.970014,100
11 Feb 20221.83001.95001.78001.94801.948019,100
10 Feb 20221.90001.90001.80001.83201.832021,200
09 Feb 20221.86501.87401.86201.87001.87003,300
08 Feb 20221.86501.89001.85001.85701.857010,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...