Omega Pacific Resources Inc. (CSE: OMGA)
Canada
· Delayed Price · Currency is CAD 0.145
+0.015 (11.54%)
Jan 17, 2025, 4:00 PM EST
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,000 |
| Jan 17, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 515,000 |
| Jan 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 137,000 |
| Jan 15, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 145,041 |
| Jan 14, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | - | 21.74% | 751,500 |
| Jan 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 486,495 |
| Jan 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -10.71% | 204,000 |
| Jan 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 488,500 |
| Jan 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 5,000 |
| Jan 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 1,500 |
| Jan 6, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 50.00% | 14,495 |
| Jan 3, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 38,500 |
| Jan 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 12,000 |
| Dec 31, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 64,000 |
| Dec 30, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 20,500 |
| Dec 27, 2024 | 0.12 | 0.13 | 0.11 | 0.13 | - | 13.04% | 466,500 |
| Dec 24, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.55% | 197,500 |
| Dec 23, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | - | 4.76% | 552,000 |
| Dec 20, 2024 | 0.16 | 0.16 | 0.11 | 0.11 | - | -38.24% | 175,000 |
| Dec 19, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.33% | 63,000 |
| Dec 18, 2024 | 0.18 | 0.18 | 0.15 | 0.15 | - | -16.67% | 22,000 |
| Dec 17, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,500 |
| Dec 16, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.26% | 6,901 |
| Dec 13, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 73,500 |
| Dec 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 25,500 |
| Dec 11, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 34,500 |
| Dec 10, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 126,500 |
| Dec 9, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 88,500 |
| Dec 6, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | - | 5.41% | 100,000 |
| Dec 5, 2024 | 0.17 | 0.19 | 0.17 | 0.19 | - | 12.12% | 52,500 |
| Dec 4, 2024 | 0.20 | 0.20 | 0.17 | 0.17 | - | -15.38% | 241,500 |
| Dec 3, 2024 | 0.22 | 0.22 | 0.17 | 0.20 | - | -13.33% | 187,930 |
| Dec 2, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.14% | 1,000 |
| Nov 29, 2024 | 0.23 | 0.23 | 0.20 | 0.21 | - | 2.44% | 100,673 |
| Nov 28, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.82% | 81,500 |
| Nov 27, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 4,000 |
| Nov 26, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 28,043 |
| Nov 25, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | - | -5.88% | 47,041 |
| Nov 22, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.92% | 104,544 |
| Nov 21, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,000 |
| Nov 20, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 5,500 |
| Nov 19, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 35,490 |
| Nov 18, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 58,007 |
| Nov 15, 2024 | 0.32 | 0.32 | 0.27 | 0.27 | - | -18.46% | 72,500 |
| Nov 14, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.17% | 500 |
| Nov 13, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 22,000 |
| Nov 12, 2024 | 0.31 | 0.32 | 0.28 | 0.32 | - | 5.00% | 67,000 |
| Nov 11, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | - | -11.76% | 4,000 |
| Nov 8, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | - | 13.33% | 22,500 |
| Nov 7, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | - | 5.26% | 7,000 |
| Nov 6, 2024 | 0.38 | 0.38 | 0.29 | 0.29 | - | -24.00% | 61,500 |
| Nov 5, 2024 | 0.35 | 0.38 | 0.34 | 0.38 | - | 10.29% | 112,688 |
| Nov 4, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | - | 7.94% | 13,500 |
| Nov 1, 2024 | 0.31 | 0.34 | 0.31 | 0.32 | - | 8.62% | 125,200 |
| Oct 31, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | - | -3.33% | 13,500 |
| Oct 30, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 16,000 |
| Oct 29, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | - | 22.45% | 77,000 |
| Oct 28, 2024 | 0.25 | 0.27 | 0.24 | 0.25 | - | 6.52% | 181,000 |
| Oct 25, 2024 | 0.28 | 0.28 | 0.22 | 0.23 | - | - | 19,500 |
| Oct 24, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | - | 6.98% | 27,000 |
| Oct 23, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 93,500 |
| Oct 22, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.42% | 14,500 |
| Oct 21, 2024 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 9,000 |
| Oct 18, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 3,000 |
| Oct 17, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | 11.63% | 3,000 |
| Oct 16, 2024 | 0.18 | 0.22 | 0.18 | 0.22 | - | 19.44% | 14,000 |
| Oct 15, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 8,000 |
| Oct 11, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 2,000 |
| Oct 10, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 4,000 |
| Oct 9, 2024 | 0.19 | 0.21 | 0.18 | 0.20 | - | 8.11% | 105,500 |
| Oct 8, 2024 | 0.22 | 0.22 | 0.19 | 0.19 | - | -11.90% | 111,000 |
| Oct 7, 2024 | 0.25 | 0.25 | 0.21 | 0.21 | - | -16.00% | 7,000 |
| Oct 4, 2024 | 0.25 | 0.29 | 0.25 | 0.25 | - | - | 21,500 |
| Oct 3, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 5,500 |
| Oct 2, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | - | 28.21% | 41,000 |
| Oct 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 30,000 |
| Sep 30, 2024 | 0.19 | 0.21 | 0.17 | 0.20 | - | 17.65% | 19,000 |
| Sep 27, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | - | -5.56% | 25,000 |
| Sep 26, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 1,000 |
| Sep 25, 2024 | 0.19 | 0.20 | 0.17 | 0.18 | - | -2.78% | 74,500 |
| Sep 24, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 22,500 |
| Sep 23, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 3,000 |
| Sep 20, 2024 | 0.18 | 0.22 | 0.16 | 0.18 | - | 5.88% | 103,000 |
| Sep 19, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 3,000 |
| Sep 18, 2024 | 0.17 | 0.18 | 0.15 | 0.17 | - | - | 170,000 |
| Sep 17, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 2,500 |
| Sep 16, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 6,000 |
| Sep 13, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 4,400 |
| Sep 12, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 3,000 |
| Sep 11, 2024 | 0.24 | 0.24 | 0.20 | 0.20 | - | -16.67% | 7,000 |
| Sep 10, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 12,500 |
| Sep 9, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 40,000 |
| Sep 6, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | - | 7.14% | 7,000 |
| Sep 5, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | - | 5.00% | 1,875 |
| Sep 4, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 44,200 |
| Sep 3, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 4,500 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 1,000 |
| Aug 29, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 2,000 |
| Aug 28, 2024 | 0.29 | 0.29 | 0.23 | 0.25 | - | -13.79% | 67,500 |
| Aug 27, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 3,000 |