O3 Mining Inc (OIII)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.18518518519 | 1.35 | 1.37 | 1.28 | 37334 | 1.34275351 | CS |
| 4 | -0.02 | -1.53846153846 | 1.3 | 1.37 | 1.25 | 30464 | 1.32097732 | CS |
| 12 | -0.2 | -13.5135135135 | 1.48 | 1.54 | 1.03 | 43273 | 1.27131376 | CS |
| 26 | -0.16 | -11.1111111111 | 1.44 | 1.59 | 1.03 | 47796 | 1.36169545 | CS |
| 52 | -0.22 | -14.6666666667 | 1.5 | 1.72 | 1.03 | 45110 | 1.45476338 | CS |
| 156 | -0.88 | -40.7407407407 | 2.16 | 2.53 | 1.03 | 44566 | 1.65804074 | CS |
| 260 | -1.74 | -57.6158940397 | 3.02 | 3.68 | 1.03 | 52318 | 2.07698023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 1.33 | -0.01 | -0.75 | 1.36 | 1.36 | 1.33 | 3100 |
| 1721425200 | 1.34 | 0 | 0.00 | 1.35 | 1.37 | 1.32 | 80471 |
| 1721338800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.35 | 1.32 | 21800 |
| 1721252400 | 1.35 | 0.01 | 0.75 | 1.36 | 1.36 | 1.34 | 54500 |
| 1721166000 | 1.34 | 0.02 | 1.52 | 1.35 | 1.36 | 1.32 | 26800 |
| 1721079600 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.32 | 21300 |
| 1720820400 | 1.37 | 0.1 | 7.87 | 1.27 | 1.37 | 1.27 | 24604 |
| 1720734000 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.25 | 48539 |
| 1720647600 | 1.29 | 0 | 0.00 | 1.31 | 1.31 | 1.28 | 4289 |
| 1720561200 | 1.29 | 0.03 | 2.38 | 1.29 | 1.3 | 1.29 | 33600 |
| 1720474800 | 1.26 | -0.07 | -5.26 | 1.35 | 1.35 | 1.26 | 20790 |
| 1720215600 | 1.33 | -0.04 | -2.92 | 1.36 | 1.36 | 1.33 | 25657 |
| 1720129200 | 1.37 | 0.04 | 3.01 | 1.3 | 1.37 | 1.3 | 4800 |
| 1720042800 | 1.33 | 0 | 0.00 | 1.35 | 1.35 | 1.32 | 9700 |
| 1719956400 | 1.33 | -0.02 | -1.48 | 1.35 | 1.37 | 1.33 | 27187 |
| 1719610800 | 1.35 | 0.05 | 3.85 | 1.33 | 1.35 | 1.33 | 36180 |
| 1719524400 | 1.3 | 0.01 | 0.78 | 1.31 | 1.31 | 1.29 | 52600 |
| 1719438000 | 1.29 | -0.03 | -2.27 | 1.3 | 1.31 | 1.28 | 33325 |
| 1719351600 | 1.32 | 0.02 | 1.54 | 1.3 | 1.35 | 1.3 | 49575 |
| 1719265200 | 1.3 | -0.02 | -1.52 | 1.31 | 1.32 | 1.24 | 51437 |
| 1719006000 | 1.32 | 0.06 | 4.76 | 1.26 | 1.32 | 1.26 | 19271 |
| 1718919600 | 1.26 | 0.1 | 8.62 | 1.19 | 1.28 | 1.17 | 47739 |
| 1718833200 | 1.16 | 0.04 | 3.57 | 1.16 | 1.17 | 1.15 | 65600 |
| 1718746800 | 1.12 | 0 | 0.00 | 1.09 | 1.17 | 1.09 | 75507 |
| 1718660400 | 1.12 | 0.06 | 5.66 | 1.08 | 1.1299999 | 1.08 | 42211 |
| 1718401200 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.03 | 77250 |
| 1718314800 | 1.05 | 0.01 | 0.96 | 1.07 | 1.08 | 1.04 | 64300 |
| 1718228400 | 1.04 | -0.01 | -0.95 | 1.08 | 1.09 | 1.03 | 330792 |
| 1718142000 | 1.05 | -0.09 | -7.89 | 1.1399999 | 1.1399999 | 1.05 | 80137 |
| 1718055600 | 1.1399999 | -0.06 | -5.00 | 1.21 | 1.21 | 1.1399999 | 75170 |
| 1717796400 | 1.2 | -0.11 | -8.40 | 1.27 | 1.3 | 1.18 | 66576 |
| 1717710000 | 1.31 | 0.02 | 1.55 | 1.3 | 1.32 | 1.3 | 3800 |
| 1717623600 | 1.29 | -0.02 | -1.53 | 1.33 | 1.33 | 1.29 | 9301 |
| 1717537200 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.31 | 16801 |
| 1717450800 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.33 | 104155 |
| 1717191600 | 1.36 | 0.01 | 0.74 | 1.36 | 1.37 | 1.36 | 61600 |
| 1717105200 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.3899999 | 1.35 | 4100 |
| 1717018800 | 1.36 | 0 | 0.00 | 1.4 | 1.4 | 1.35 | 12400 |
| 1716932400 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.3899999 | 1.34 | 61202 |
| 1716846000 | 1.3899999 | 0.03 | 2.21 | 1.42 | 1.43 | 1.3899999 | 12400 |
| 1716586800 | 1.36 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.36 | 11100 |
| 1716500400 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.3899999 | 1.36 | 14104 |
| 1716414000 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.41 | 1.3799999 | 10010 |
| 1716327600 | 1.37 | 0.03 | 2.24 | 1.4 | 1.43 | 1.36 | 48569 |
| 1715982000 | 1.34 | -0.04 | -2.90 | 1.4 | 1.4 | 1.33 | 50484 |
| 1715895600 | 1.3799999 | -0.05 | -3.50 | 1.42 | 1.42 | 1.35 | 20700 |
| 1715809200 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.36 | 52575 |
| 1715722800 | 1.44 | 0.01 | 0.70 | 1.44 | 1.44 | 1.4 | 11800 |
| 1715636400 | 1.43 | 0.02 | 1.42 | 1.41 | 1.45 | 1.41 | 21450 |
| 1715377200 | 1.41 | -0.02 | -1.40 | 1.43 | 1.48 | 1.4 | 19363 |
| 1715290800 | 1.43 | -0.04 | -2.72 | 1.48 | 1.48 | 1.43 | 9550 |
| 1715204400 | 1.47 | -0.03 | -2.00 | 1.52 | 1.52 | 1.47 | 8300 |
| 1715118000 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.48 | 15741 |
| 1715031600 | 1.5 | 0.03 | 2.04 | 1.48 | 1.5 | 1.47 | 156500 |
| 1714772400 | 1.47 | -0.01 | -0.68 | 1.49 | 1.51 | 1.45 | 93600 |
| 1714686000 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 71350 |
| 1714599600 | 1.48 | 0.03 | 2.07 | 1.54 | 1.54 | 1.46 | 18811 |
| 1714513200 | 1.45 | -0.05 | -3.33 | 1.48 | 1.48 | 1.45 | 15275 |
| 1714426800 | 1.5 | -0.04 | -2.60 | 1.52 | 1.55 | 1.49 | 25785 |
| 1714167600 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1714081200 | 1.54 | 0.08 | 5.48 | 1.48 | 1.55 | 1.48 | 37313 |
| 1713994800 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5 | 1.46 | 262400 |
| 1713908400 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.48 | 114006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
