Ocumetics Technology Corp. - OTC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.05	1.08	1.08	1.1	0.98	125,659
September 04, 2025	1.21	1.03	1.03	1.21	0.94	146,406
September 03, 2025	1.37	1.24	1.24	1.37	1.17	107,653
September 02, 2025	1.41	1.35	1.35	1.44	1.34	90,072
August 29, 2025	1.38	1.35	1.35	1.4	1.33	17,609
August 28, 2025	1.35	1.34	1.34	1.37	1.3	60,565
August 27, 2025	1.35	1.35	1.35	1.37	1.3	159,336
August 26, 2025	1.4	1.32	1.32	1.4	1.26	54,588
August 25, 2025	1.42	1.38	1.38	1.52	1.3	126,926
August 22, 2025	1.4	1.3	1.3	1.58	1.26	262,711
August 21, 2025	1.34	1.39	1.39	1.41	1.23	278,143
August 20, 2025	1.4	1.26	1.26	1.99	1.14	1.13M
August 19, 2025	0.57	1	1	1	0.56	496,029
August 18, 2025	0.39	0.55	0.55	0.55	0.39	218,315
August 15, 2025	0.4	0.39	0.39	0.4	0.39	31,973
August 14, 2025	0.39	0.39	0.39	0.39	0.39	1,200
August 13, 2025	0.39	0.39	0.39	0.39	0.39	4,000
August 12, 2025	0.39	0.39	0.39	0.39	0.39	12,750
August 11, 2025	0.39	0.39	0.39	0.39	0.39	16,056
August 08, 2025	0.39	0.39	0.39	0.39	0.39	7,000
August 07, 2025	0.4	0.38	0.38	0.4	0.38	26,867
August 06, 2025	0.39	0.4	0.4	0.4	0.38	22,667
August 05, 2025	0.39	0.4	0.4	0.4	0.39	10,547
August 01, 2025	0.4	0.39	0.39	0.4	0.39	26,011
July 31, 2025	0.4	0.4	0.4	0.4	0.4	28,000
July 30, 2025	0.4	0.4	0.4	0.4	0.4	20,756
July 29, 2025	0.39	0.39	0.39	0.39	0.39	7,064
July 28, 2025	0.38	0.39	0.39	0.39	0.38	27,925
July 25, 2025	0.39	0.39	0.39	0.39	0.39	7,929
July 24, 2025	0.39	0.39	0.39	0.39	0.39	8,500
July 23, 2025	0.4	0.39	0.39	0.4	0.39	10,100
July 22, 2025	0.4	0.39	0.39	0.4	0.39	6,795
July 21, 2025	0.4	0.4	0.4	0.4	0.39	54,601
July 18, 2025	0.4	0.39	0.39	0.4	0.39	8,600
July 17, 2025	0.39	0.39	0.39	0.4	0.39	20,777
July 16, 2025	0.4	0.4	0.4	0.4	0.38	9,240
July 15, 2025	0.39	0.39	0.39	0.39	0.39	5,628
July 14, 2025	0.39	0.4	0.4	0.4	0.39	13,300
July 11, 2025	0.4	0.39	0.39	0.41	0.39	65,129
July 10, 2025	0.4	0.38	0.38	0.4	0.38	44,000
July 09, 2025	0.39	0.39	0.39	0.4	0.39	17,000
July 08, 2025	0.4	0.39	0.39	0.4	0.39	4,900
July 07, 2025	0.4	0.39	0.39	0.41	0.39	75,541
July 04, 2025	0.4	0.39	0.39	0.4	0.39	2,500
July 03, 2025	0.4	0.4	0.4	0.4	0.4	15,500
July 02, 2025	0.39	0.4	0.4	0.4	0.39	36,186
June 30, 2025	0.37	0.38	0.38	0.39	0.37	52,450
June 27, 2025	0.37	0.37	0.37	0.39	0.37	43,700
June 26, 2025	0.39	0.39	0.39	0.4	0.38	62,016
June 25, 2025	0.4	0.38	0.38	0.4	0.37	31,000
June 24, 2025	0.39	0.38	0.38	0.39	0.38	11,460
June 23, 2025	0.4	0.39	0.39	0.4	0.38	42,000
June 20, 2025	0.37	0.38	0.38	0.39	0.37	44,000
June 19, 2025	0.38	0.37	0.37	0.38	0.37	20,500
June 18, 2025	0.39	0.38	0.38	0.39	0.38	57,800
June 17, 2025	0.39	0.4	0.4	0.4	0.38	65,002
June 16, 2025	0.41	0.4	0.4	0.41	0.4	66,249
June 13, 2025	0.38	0.39	0.39	0.39	0.38	29,189
June 12, 2025	0.38	0.38	0.38	0.38	0.38	12,182
June 11, 2025	0.38	0.38	0.38	0.39	0.38	44,000

Ocumetics Technology Corp. (OTC.V) TSXV