Omai Gold Mines Corp. (OMGGF)
OTCMKTS · Delayed Price · Currency is USD
1.120
+0.040 (3.70%)
At close: Mar 27, 2026
OMGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 3.70% | 164,769 |
| Mar 26, 2026 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 158,133 |
| Mar 25, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | 2.75% | 147,972 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 121,116 |
| Mar 23, 2026 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 7.84% | 63,876 |
| Mar 20, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -1.92% | 461,569 |
| Mar 19, 2026 | 1.10 | 1.10 | 0.91 | 1.04 | 1.04 | -7.96% | 527,967 |
| Mar 18, 2026 | 1.14 | 1.24 | 1.11 | 1.13 | 1.13 | -5.83% | 116,542 |
| Mar 17, 2026 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -1.32% | 368,579 |
| Mar 16, 2026 | 1.31 | 1.34 | 1.21 | 1.22 | 1.22 | -7.25% | 549,062 |
| Mar 13, 2026 | 1.36 | 1.43 | 1.30 | 1.31 | 1.31 | -6.36% | 621,178 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -5.53% | 386,570 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.20% | 87,963 |
| Mar 10, 2026 | 1.38 | 1.52 | 1.38 | 1.50 | 1.50 | 9.01% | 730,549 |
| Mar 9, 2026 | 1.45 | 1.46 | 1.32 | 1.38 | 1.38 | -5.75% | 121,002 |
| Mar 6, 2026 | 1.39 | 1.48 | 1.38 | 1.46 | 1.46 | 2.10% | 83,743 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -4.92% | 265,796 |
| Mar 4, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 0.80% | 143,827 |
| Mar 3, 2026 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | -4.36% | 259,723 |
| Mar 2, 2026 | 1.50 | 1.56 | 1.45 | 1.56 | 1.56 | 7.59% | 115,271 |
| Feb 27, 2026 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -3.01% | 144,289 |
| Feb 26, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.49 | -0.33% | 55,737 |
| Feb 25, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 1.35% | 49,556 |
| Feb 24, 2026 | 1.46 | 1.50 | 1.43 | 1.48 | 1.48 | 2.42% | 149,267 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.44 | 0.35% | 237,263 |
| Feb 20, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 205,031 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 0.54% | 334,562 |
| Feb 18, 2026 | 1.43 | 1.53 | 1.41 | 1.47 | 1.47 | 0.55% | 185,422 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.41 | 1.46 | 1.46 | -3.62% | 191,925 |
| Feb 13, 2026 | 1.50 | 1.59 | 1.48 | 1.52 | 1.52 | 4.18% | 203,992 |
| Feb 12, 2026 | 1.55 | 1.59 | 1.46 | 1.46 | 1.46 | -6.96% | 181,305 |
| Feb 11, 2026 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | 3.09% | 271,348 |
| Feb 10, 2026 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | - | 33,540 |
| Feb 9, 2026 | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | 9.35% | 264,470 |
| Feb 6, 2026 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | 10.32% | 128,891 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | 198,549 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.28 | 1.33 | 1.33 | -4.32% | 168,189 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 11.20% | 57,952 |
| Feb 2, 2026 | 1.22 | 1.30 | 1.20 | 1.25 | 1.25 | - | 102,184 |
| Jan 30, 2026 | 1.34 | 1.40 | 1.23 | 1.25 | 1.25 | -9.55% | 759,480 |
| Jan 29, 2026 | 1.56 | 1.56 | 1.35 | 1.38 | 1.38 | -1.85% | 141,827 |
| Jan 28, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | 0.57% | 277,141 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | - | 166,606 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | 2.19% | 246,734 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | 5.55% | 264,306 |
| Jan 22, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 5.53% | 367,625 |
| Jan 21, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 2.50% | 200,203 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.14 | 1.20 | 1.20 | - | 127,805 |
| Jan 16, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 305,044 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.09 | 1.15 | 1.15 | 5.50% | 383,051 |