O3 Mining Inc. (OIIIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 3,700 |
| 30 June 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,400 |
| 29 June 2022 | 1.5320 | 1.5350 | 1.5000 | 1.5100 | 1.5100 | 4,400 |
| 28 June 2022 | 1.5520 | 1.5570 | 1.5520 | 1.5570 | 1.5570 | 2,100 |
| 27 June 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 6,200 |
| 24 June 2022 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 23 June 2022 | 1.6200 | 1.6220 | 1.6120 | 1.6120 | 1.6120 | 1,000 |
| 22 June 2022 | 1.6600 | 1.6700 | 1.6100 | 1.6250 | 1.6250 | 21,800 |
| 21 June 2022 | 1.6600 | 1.6750 | 1.6500 | 1.6650 | 1.6650 | 9,600 |
| 17 June 2022 | 1.6200 | 1.6640 | 1.6200 | 1.6600 | 1.6600 | 3,500 |
| 16 June 2022 | 1.5600 | 1.6110 | 1.5600 | 1.6100 | 1.6100 | 5,400 |
| 15 June 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 3,900 |
| 14 June 2022 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 5,800 |
| 13 June 2022 | 1.6800 | 1.6800 | 1.5600 | 1.5830 | 1.5830 | 6,400 |
| 10 June 2022 | 1.6220 | 1.6500 | 1.6220 | 1.6500 | 1.6500 | 1,200 |
| 09 June 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 7,500 |
| 08 June 2022 | 1.6100 | 1.6600 | 1.6100 | 1.6450 | 1.6450 | 13,200 |
| 07 June 2022 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 14,500 |
| 06 June 2022 | 1.6400 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 1,000 |
| 03 June 2022 | 1.6490 | 1.6500 | 1.6490 | 1.6500 | 1.6500 | 3,700 |
| 02 June 2022 | 1.6200 | 1.6430 | 1.6200 | 1.6300 | 1.6300 | 600 |
| 01 June 2022 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 8,500 |
| 31 May 2022 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 800 |
| 27 May 2022 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 6,900 |
| 26 May 2022 | 1.6050 | 1.6050 | 1.6000 | 1.6000 | 1.6000 | 5,400 |
| 25 May 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| 24 May 2022 | 1.5800 | 1.6000 | 1.5800 | 1.5950 | 1.5950 | 3,100 |
| 23 May 2022 | 1.5900 | 1.6150 | 1.5900 | 1.6150 | 1.6150 | 500 |
| 20 May 2022 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,700 |
| 19 May 2022 | 1.5840 | 1.5840 | 1.5700 | 1.5700 | 1.5700 | 4,300 |
| 18 May 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5550 | 1.5550 | 2,700 |
| 17 May 2022 | 1.5800 | 1.5850 | 1.5800 | 1.5800 | 1.5800 | 4,600 |
| 16 May 2022 | 1.5810 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 3,900 |
| 13 May 2022 | 1.5540 | 1.5550 | 1.5350 | 1.5350 | 1.5350 | 13,100 |
| 12 May 2022 | 1.6700 | 1.6700 | 1.5520 | 1.5520 | 1.5520 | 10,500 |
| 11 May 2022 | 1.5750 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 40,200 |
| 10 May 2022 | 1.4800 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 19,600 |
| 09 May 2022 | 1.5700 | 1.5820 | 1.5600 | 1.5800 | 1.5800 | 8,500 |
| 06 May 2022 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 8,400 |
| 05 May 2022 | 1.6300 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 4,200 |
| 04 May 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 10,300 |
| 03 May 2022 | 1.7400 | 1.7490 | 1.7000 | 1.7000 | 1.7000 | 13,900 |
| 02 May 2022 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 7,200 |
| 29 Apr 2022 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 3,100 |
| 28 Apr 2022 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 4,600 |
| 27 Apr 2022 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 42,700 |
| 26 Apr 2022 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 3,700 |
| 25 Apr 2022 | 1.8500 | 1.8500 | 1.7200 | 1.7300 | 1.7300 | 29,600 |
| 22 Apr 2022 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 21 Apr 2022 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 9,800 |
| 20 Apr 2022 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 300 |
| 19 Apr 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1,200 |
| 18 Apr 2022 | 1.7300 | 1.9000 | 1.7300 | 1.8800 | 1.8800 | 29,400 |
| 14 Apr 2022 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 500 |
| 13 Apr 2022 | 1.8200 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 23,400 |
| 12 Apr 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8450 | 1.8450 | 8,200 |
| 11 Apr 2022 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 3,000 |
| 08 Apr 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| 07 Apr 2022 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 2,000 |
| 06 Apr 2022 | 1.7600 | 1.7800 | 1.7500 | 1.7720 | 1.7720 | 11,700 |
| 05 Apr 2022 | 1.8700 | 1.8700 | 1.8500 | 1.8650 | 1.8650 | 10,300 |
| 04 Apr 2022 | 1.8840 | 1.8840 | 1.8400 | 1.8600 | 1.8600 | 14,500 |
| 01 Apr 2022 | 1.8850 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,000 |
| 31 Mar 2022 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 200 |
| 30 Mar 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 29 Mar 2022 | 1.8940 | 1.9100 | 1.8940 | 1.9100 | 1.9100 | 27,500 |
| 28 Mar 2022 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 12,500 |
| 25 Mar 2022 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 2,100 |
| 24 Mar 2022 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 19,500 |
| 23 Mar 2022 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 3,300 |
| 22 Mar 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 Mar 2022 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 4,100 |
| 18 Mar 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 500 |
| 17 Mar 2022 | 1.8700 | 1.9200 | 1.8700 | 1.8990 | 1.8990 | 6,000 |
| 16 Mar 2022 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 100 |
| 15 Mar 2022 | 1.9800 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 5,600 |
| 14 Mar 2022 | 1.9380 | 1.9380 | 1.8400 | 1.8400 | 1.8400 | 14,800 |
| 11 Mar 2022 | 1.9220 | 1.9400 | 1.9220 | 1.9250 | 1.9250 | 5,100 |
| 10 Mar 2022 | 1.8940 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 14,200 |
| 09 Mar 2022 | 1.8520 | 1.8600 | 1.8520 | 1.8600 | 1.8600 | 1,800 |
| 08 Mar 2022 | 1.8400 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 7,500 |
| 07 Mar 2022 | 1.8400 | 1.8420 | 1.7700 | 1.8250 | 1.8250 | 7,500 |
| 04 Mar 2022 | 1.7950 | 1.8400 | 1.7950 | 1.8400 | 1.8400 | 6,600 |
| 03 Mar 2022 | 1.8000 | 1.8040 | 1.7800 | 1.8040 | 1.8040 | 9,200 |
| 02 Mar 2022 | 1.7900 | 1.8050 | 1.7700 | 1.8010 | 1.8010 | 11,700 |
| 01 Mar 2022 | 1.7700 | 1.7900 | 1.7700 | 1.7850 | 1.7850 | 8,900 |
| 28 Feb 2022 | 1.8700 | 1.8700 | 1.7750 | 1.7890 | 1.7890 | 4,700 |
| 25 Feb 2022 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 3,000 |
| 24 Feb 2022 | 1.6900 | 1.8300 | 1.6900 | 1.7300 | 1.7300 | 17,200 |
| 23 Feb 2022 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 6,700 |
| 22 Feb 2022 | 1.8700 | 1.8700 | 1.7250 | 1.7800 | 1.7800 | 19,400 |
| 18 Feb 2022 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 17,100 |
| 17 Feb 2022 | 1.9000 | 1.9000 | 1.7600 | 1.8100 | 1.8100 | 37,000 |
| 16 Feb 2022 | 1.9130 | 1.9150 | 1.8930 | 1.9000 | 1.9000 | 4,500 |
| 15 Feb 2022 | 1.9700 | 1.9700 | 1.9040 | 1.9040 | 1.9040 | 2,500 |
| 14 Feb 2022 | 1.9600 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 14,100 |
| 11 Feb 2022 | 1.8300 | 1.9500 | 1.7800 | 1.9480 | 1.9480 | 19,100 |
| 10 Feb 2022 | 1.9000 | 1.9000 | 1.8000 | 1.8320 | 1.8320 | 21,200 |
| 09 Feb 2022 | 1.8650 | 1.8740 | 1.8620 | 1.8700 | 1.8700 | 3,300 |
| 08 Feb 2022 | 1.8650 | 1.8900 | 1.8500 | 1.8570 | 1.8570 | 10,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
