Omega Pacific Resources Inc. (CSE:OMGA)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Jun 27, 2025, 4:00 PM EDT
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 4,500 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 3,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 1,000 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | - | 227,000 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.00% | 110,500 |
| Jun 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 4.17% | 205,500 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,200 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -17.24% | 102,500 |
| Jun 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 10,500 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 41,200 |
| Jun 12, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 18.18% | 192,500 |
| Jun 11, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 4.76% | 68,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 30,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -12.50% | 95,310 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 3,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 75,500 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 4.17% | 155,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Jun 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 13,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 3,000 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 1,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 53,500 |
| May 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 339,500 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 90,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | -23.08% | 213,000 |
| May 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 108,000 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 26,924 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.50% | 6,000 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,000 |
| May 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 20.00% | 75,500 |
| May 6, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 64,000 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| May 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 22,445 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 9,500 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.29% | 11,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 2,000 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,500 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 10,500 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 2,500 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 1,000 |