O3 Mining More Historical Data - OIII | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
O3 Mining Inc (OIII)
O3 Mining Inc (OIII) Historical

OIII Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.47	-0.01	-0.68%	1.49	1.51	1.45	93,600
May 02 2024	1.48	0.00	0.00%	1.50	1.50	1.45	71,350
May 01 2024	1.48	0.03	2.07%	1.54	1.54	1.46	18,811
Apr 30 2024	1.45	-0.05	-3.33%	1.48	1.48	1.45	15,275
Apr 29 2024	1.50	-0.04	-2.60%	1.52	1.55	1.49	25,785
Apr 26 2024	1.54	0.00	0.00%	1.54	1.54	1.54	0
Apr 25 2024	1.54	0.08	5.48%	1.48	1.55	1.48	37,313
Apr 24 2024	1.46	-0.03	-2.01%	1.50	1.50	1.46	262,400
Apr 23 2024	1.49	-0.01	-0.67%	1.51	1.51	1.48	114,006
Apr 22 2024	1.50	0.01	0.67%	1.59	1.59	1.50	50,516
Apr 19 2024	1.49	0.06	4.20%	1.43	1.54	1.43	61,026
Apr 18 2024	1.43	0.00	0.00%	1.44	1.44	1.37	342,100
Apr 17 2024	1.43	-0.02	-1.38%	1.45	1.45	1.40	25,100
Apr 16 2024	1.45	-0.03	-2.03%	1.49	1.49	1.43	13,850
Apr 15 2024	1.48	0.05	3.50%	1.43	1.48	1.43	15,600
Apr 12 2024	1.43	0.05	3.62%	1.37	1.45	1.31	149,392
Apr 11 2024	1.38	-0.03	-2.13%	1.41	1.50	1.32	137,994
Apr 10 2024	1.41	-0.04	-2.76%	1.43	1.50	1.36	33,369
Apr 09 2024	1.45	-0.04	-2.68%	1.50	1.50	1.41	77,456
Apr 08 2024	1.49	-0.01	-0.67%	1.50	1.50	1.46	48,900
Apr 05 2024	1.50	0.00	0.00%	1.50	1.51	1.48	69,455
Apr 04 2024	1.50	0.06	4.17%	1.44	1.51	1.43	143,300
Apr 03 2024	1.44	0.01	0.70%	1.43	1.44	1.38	84,597
Apr 02 2024	1.43	-0.02	-1.38%	1.43	1.45	1.40	29,880
Apr 01 2024	1.45	0.02	1.40%	1.48	1.48	1.45	8,853
Mar 28 2024	1.43	-0.06	-4.03%	1.47	1.48	1.43	38,709
Mar 27 2024	1.49	0.04	2.76%	1.48	1.49	1.46	21,600
Mar 26 2024	1.45	-0.02	-1.36%	1.49	1.49	1.45	14,950
Mar 25 2024	1.47	0.01	0.68%	1.51	1.51	1.46	13,100
Mar 22 2024	1.46	0.00	0.00%	1.48	1.48	1.46	4,412
Mar 21 2024	1.46	0.00	0.00%	1.49	1.50	1.44	72,600
Mar 20 2024	1.46	0.01	0.69%	1.45	1.47	1.43	32,000
Mar 19 2024	1.45	0.01	0.69%	1.46	1.47	1.44	20,012
Mar 18 2024	1.44	0.00	0.00%	1.45	1.45	1.43	23,800
Mar 15 2024	1.44	0.02	1.41%	1.42	1.44	1.42	4,912
Mar 14 2024	1.42	0.02	1.43%	1.42	1.42	1.39	25,072
Mar 13 2024	1.40	-0.03	-2.10%	1.40	1.43	1.40	21,000
Mar 12 2024	1.43	0.04	2.88%	1.41	1.43	1.41	17,700
Mar 11 2024	1.39	-0.02	-1.42%	1.41	1.45	1.39	58,837
Mar 08 2024	1.41	0.01	0.71%	1.42	1.42	1.41	14,600
Mar 07 2024	1.40	0.04	2.94%	1.37	1.40	1.37	41,182
Mar 06 2024	1.36	0.00	0.00%	1.42	1.42	1.33	46,625
Mar 05 2024	1.36	-0.02	-1.45%	1.33	1.38	1.33	125,085
Mar 04 2024	1.38	0.01	0.73%	1.41	1.41	1.33	18,600
Mar 01 2024	1.37	-0.02	-1.44%	1.39	1.39	1.36	45,561
Feb 29 2024	1.39	0.08	6.11%	1.31	1.39	1.28	34,931
Feb 28 2024	1.31	0.05	3.97%	1.25	1.31	1.25	6,300
Feb 27 2024	1.26	0.01	0.80%	1.25	1.29	1.22	93,447
Feb 26 2024	1.25	-0.01	-0.79%	1.26	1.26	1.25	14,766
Feb 23 2024	1.26	-0.02	-1.56%	1.25	1.30	1.25	30,610
Feb 22 2024	1.28	0.00	0.00%	1.29	1.29	1.28	9,229
Feb 21 2024	1.28	-0.04	-3.03%	1.44	1.44	1.25	80,896
Feb 20 2024	1.32	-0.05	-3.65%	1.38	1.40	1.28	50,306
Feb 16 2024	1.37	-0.03	-2.14%	1.41	1.41	1.37	19,700
Feb 15 2024	1.40	-0.05	-3.45%	1.44	1.45	1.39	50,774
Feb 14 2024	1.45	0.00	0.00%	1.45	1.45	1.44	12,405
Feb 13 2024	1.45	-0.02	-1.36%	1.45	1.47	1.45	62,572
Feb 12 2024	1.47	0.00	0.00%	1.46	1.51	1.46	61,556
Feb 09 2024	1.47	0.01	0.68%	1.47	1.47	1.45	61,610
Feb 08 2024	1.46	0.02	1.39%	1.45	1.46	1.43	4,925
Feb 07 2024	1.44	-0.01	-0.69%	1.39	1.44	1.38	31,790
Feb 06 2024	1.45	0.04	2.84%	1.39	1.46	1.39	37,858

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions