Omega Pacific Resources Inc. (CSE:OMGA)
Canada
· Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 27, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | - | -10.71% | 54,500 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 4,500 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 3,895 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 1,000 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 7,020 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 23,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 1,000 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 3,000 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10.71% | 6,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -15.15% | 30,500 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 2,000 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 1,500 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 2,000 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 21.43% | 32,755 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 9,500 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | - | 36,703 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | - | -17.65% | 102,000 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 6,000 |
| Feb 21, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | - | -5.88% | 202,000 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 8,000 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,000 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,000 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 40,876 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 4,000 |
| Feb 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 8.33% | 11,000 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 4,500 |
| Feb 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 1,000 |
| Feb 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10.00% | 3,500 |
| Feb 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 172,500 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -10.53% | 10,000 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.00% | 31,000 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 12,500 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14.71% | 1,000 |
| Jan 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 4,000 |
| Jan 29, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 7.14% | 74,500 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 7.69% | 23,000 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 133,500 |
| Jan 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -13.33% | 56,000 |
| Jan 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 29,000 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,000 |
| 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 |