O3 Mining Inc (OIII.V)
1.38
-0.05
(-3.50%)
CAD |
TSXV |
May 16, 15:59
O3 Mining Price: 1.38 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 1.44 | 1.44 | 1.36 | 1.43 | 52575.00 |
May 14, 2024 | 1.44 | 1.44 | 1.40 | 1.44 | 11800.00 |
May 13, 2024 | 1.41 | 1.45 | 1.41 | 1.43 | 21450.00 |
May 10, 2024 | 1.43 | 1.48 | 1.40 | 1.41 | 19363.00 |
May 09, 2024 | 1.48 | 1.48 | 1.43 | 1.43 | 9550.00 |
May 08, 2024 | 1.52 | 1.52 | 1.47 | 1.47 | 8300.00 |
May 07, 2024 | 1.52 | 1.52 | 1.48 | 1.50 | 15741.00 |
May 06, 2024 | 1.48 | 1.50 | 1.47 | 1.50 | 156500.0 |
May 03, 2024 | 1.49 | 1.51 | 1.45 | 1.47 | 93600.00 |
May 02, 2024 | 1.50 | 1.50 | 1.45 | 1.48 | 71350.00 |
May 01, 2024 | 1.54 | 1.54 | 1.46 | 1.48 | 18811.00 |
Apr 30, 2024 | 1.48 | 1.50 | 1.45 | 1.45 | 15275.00 |
Apr 29, 2024 | 1.52 | 1.55 | 1.49 | 1.50 | 25785.00 |
Apr 26, 2024 | 1.55 | 1.55 | 1.53 | 1.55 | 89226.00 |
Apr 25, 2024 | 1.48 | 1.55 | 1.48 | 1.54 | 37313.00 |
Apr 24, 2024 | 1.50 | 1.50 | 1.45 | 1.46 | 262400.0 |
Apr 23, 2024 | 1.51 | 1.51 | 1.48 | 1.49 | 114006.0 |
Apr 22, 2024 | 1.59 | 1.59 | 1.50 | 1.50 | 50516.00 |
Apr 19, 2024 | 1.43 | 1.54 | 1.43 | 1.49 | 61026.00 |
Apr 18, 2024 | 1.44 | 1.44 | 1.37 | 1.43 | 342100.0 |
Apr 17, 2024 | 1.45 | 1.45 | 1.40 | 1.43 | 25100.00 |
Apr 16, 2024 | 1.49 | 1.49 | 1.43 | 1.45 | 13850.00 |
Apr 15, 2024 | 1.43 | 1.48 | 1.42 | 1.48 | 15600.00 |
Apr 12, 2024 | 1.37 | 1.45 | 1.31 | 1.43 | 149392.0 |
Apr 11, 2024 | 1.41 | 1.50 | 1.32 | 1.38 | 137994.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.13
Minimum
Mar 16 2020
3.65
Maximum
Jul 10 2019
2.051
Average
2.05
Median
Mar 06 2020
Price Benchmarks
Globex Mining Enterprises Inc | 1.00 |
Silver Range Resources Ltd | 0.085 |
Homeland Nickel Inc | 0.055 |
Renforth Resources Inc | 0.015 |
Giant Mining Corp | 0.96 |
Price Related Metrics
Price to Book Value | 0.5468 |
Earnings Yield | -39.13% |
Market Cap | 121.42M |