O3 Mining Inc. (OIIIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:11AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.0700 | 1.0790 | 1.0700 | 1.0790 | 1.0790 | 1,000 |
| 23 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 22 Apr 2024 | 1.1400 | 1.1400 | 1.0950 | 1.0950 | 1.0950 | 13,300 |
| 19 Apr 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 25,400 |
| 18 Apr 2024 | 1.0270 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 32,900 |
| 17 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,800 |
| 16 Apr 2024 | 1.0670 | 1.0670 | 1.0390 | 1.0390 | 1.0390 | 4,500 |
| 15 Apr 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 12 Apr 2024 | 1.0000 | 1.0400 | 0.9750 | 1.0330 | 1.0330 | 21,900 |
| 11 Apr 2024 | 0.9700 | 1.0700 | 0.9700 | 0.9900 | 0.9900 | 42,400 |
| 10 Apr 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | 1,600 |
| 09 Apr 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 19,100 |
| 08 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 19,900 |
| 04 Apr 2024 | 1.0800 | 1.1300 | 1.0590 | 1.0900 | 1.0900 | 96,800 |
| 03 Apr 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0450 | 1.0450 | 12,100 |
| 02 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,000 |
| 01 Apr 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,300 |
| 28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 23,200 |
| 27 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 37,300 |
| 26 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 8,000 |
| 25 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 3,300 |
| 22 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 21 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | 11,000 |
| 20 Mar 2024 | 1.0650 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | 11,300 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 700 |
| 18 Mar 2024 | 1.0600 | 1.0640 | 1.0600 | 1.0640 | 1.0640 | 2,500 |
| 15 Mar 2024 | 1.0410 | 1.0410 | 1.0400 | 1.0400 | 1.0400 | 6,100 |
| 14 Mar 2024 | 1.0450 | 1.0450 | 1.0230 | 1.0230 | 1.0230 | 2,300 |
| 13 Mar 2024 | 1.0650 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 3,500 |
| 12 Mar 2024 | 1.0900 | 1.0900 | 1.0380 | 1.0380 | 1.0380 | 1,200 |
| 11 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 13,500 |
| 08 Mar 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 07 Mar 2024 | 1.0260 | 1.0390 | 1.0250 | 1.0370 | 1.0370 | 1,600 |
| 06 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 8,900 |
| 05 Mar 2024 | 1.0000 | 1.0050 | 0.9810 | 1.0020 | 1.0020 | 4,600 |
| 04 Mar 2024 | 1.0500 | 1.0500 | 0.9680 | 0.9870 | 0.9870 | 19,600 |
| 01 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 13,300 |
| 29 Feb 2024 | 0.9750 | 1.0120 | 0.9750 | 1.0120 | 1.0120 | 4,900 |
| 28 Feb 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 500 |
| 27 Feb 2024 | 0.9380 | 0.9380 | 0.9190 | 0.9190 | 0.9190 | 2,400 |
| 26 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 23 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 3,000 |
| 22 Feb 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
| 21 Feb 2024 | 0.9800 | 0.9800 | 0.9360 | 0.9360 | 0.9360 | 15,400 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9860 | 0.9860 | 9,300 |
| 16 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 4,000 |
| 15 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 4,700 |
| 14 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 13 Feb 2024 | 1.1400 | 1.1400 | 1.0750 | 1.0750 | 1.0750 | 7,500 |
| 12 Feb 2024 | 1.0900 | 1.1000 | 1.0740 | 1.0900 | 1.0900 | 13,500 |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 13,100 |
| 08 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
| 07 Feb 2024 | 1.0400 | 1.0400 | 1.0230 | 1.0300 | 1.0300 | 2,900 |
| 06 Feb 2024 | 1.0470 | 1.0780 | 1.0470 | 1.0700 | 1.0700 | 24,900 |
| 05 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 16,100 |
| 02 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 01 Feb 2024 | 1.0720 | 1.0950 | 1.0720 | 1.0950 | 1.0950 | 51,500 |
| 31 Jan 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0650 | 1.0650 | 10,800 |
| 30 Jan 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 4,200 |
| 29 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 12,300 |
| 26 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| 25 Jan 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,400 |
| 24 Jan 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 6,600 |
| 23 Jan 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 5,600 |
| 22 Jan 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,400 |
| 19 Jan 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 14,600 |
| 18 Jan 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 5,400 |
| 17 Jan 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,600 |
| 16 Jan 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 15,500 |
| 12 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 17,100 |
| 11 Jan 2024 | 1.1710 | 1.1800 | 1.1710 | 1.1800 | 1.1800 | 9,800 |
| 10 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| 09 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1710 | 1.1710 | 2,100 |
| 08 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,000 |
| 05 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,000 |
| 04 Jan 2024 | 1.1590 | 1.1700 | 1.1590 | 1.1700 | 1.1700 | 20,600 |
| 03 Jan 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 48,700 |
| 02 Jan 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | 142,000 |
| 29 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Dec 2023 | 1.2330 | 1.2330 | 1.1500 | 1.2000 | 1.2000 | 68,500 |
| 27 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 5,300 |
| 26 Dec 2023 | 1.3000 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 21,600 |
| 22 Dec 2023 | 1.1900 | 1.2680 | 1.1900 | 1.2680 | 1.2680 | 14,100 |
| 21 Dec 2023 | 1.1620 | 1.1960 | 1.1620 | 1.1960 | 1.1960 | 700 |
| 20 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,100 |
| 19 Dec 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1930 | 1.1930 | 8,900 |
| 18 Dec 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 17,500 |
| 15 Dec 2023 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 200 |
| 14 Dec 2023 | 1.2210 | 1.2350 | 1.2200 | 1.2350 | 1.2350 | 2,200 |
| 13 Dec 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 1,000 |
| 12 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| 11 Dec 2023 | 1.1900 | 1.1900 | 1.1650 | 1.1650 | 1.1650 | 29,800 |
| 08 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 4,300 |
| 07 Dec 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.2300 | 50,200 |
| 06 Dec 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 13,500 |
| 05 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,000 |
| 04 Dec 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 16,100 |
| 01 Dec 2023 | 1.2040 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 5,500 |
| 30 Nov 2023 | 1.1840 | 1.1840 | 1.1800 | 1.1800 | 1.1800 | 10,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.