Omega Pacific Resources Inc. (CSE:OMGA)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0050 (6.67%)
Oct 29, 2025, 9:45 AM EDT
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 63,600 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 16,000 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 27,000 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 415,693 |
| Oct 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 17,000 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -20.00% | 298,000 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 9,000 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 93,500 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 38,500 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,000 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,000 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 34,000 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,500 |
| Oct 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 163,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,008 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,000 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 20,500 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 306,000 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 8,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 31,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 4,000 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 6,000 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Sep 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 56,000 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 78,500 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 4,000 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,500 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 72,500 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 56,500 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,000 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 8,500 |
| Sep 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 152,000 |
| Sep 2, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 100,000 |
| Aug 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 55,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 616,000 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,000 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 913,686 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 20,000 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 72,500 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,000 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 60,000 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 3,000 |