Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.30	0.31	0.30	0.31	-	3.08%	1,300
May 14, 2025	0.30	0.31	0.30	0.31	0.31	-3.48%	95,267
May 13, 2025	0.32	0.32	0.31	0.32	0.32	5.70%	62,000
May 12, 2025	0.31	0.32	0.30	0.30	0.30	-4.83%	482,005
May 9, 2025	0.32	0.32	0.31	0.31	0.31	1.33%	20,200
May 8, 2025	0.32	0.32	0.31	0.31	0.31	-2.21%	10,500
May 7, 2025	0.32	0.32	0.32	0.32	0.32	0.86%	10,023
May 6, 2025	0.31	0.33	0.31	0.31	0.31	1.22%	602,916
May 5, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	6,317
May 2, 2025	0.31	0.31	0.30	0.30	0.30	-6.33%	4,827
May 1, 2025	0.31	0.32	0.31	0.32	0.32	-2.79%	43,500
Apr 30, 2025	0.31	0.33	0.31	0.33	0.33	3.81%	75,710
Apr 29, 2025	0.32	0.32	0.32	0.32	0.32	-6.22%	302
Apr 28, 2025	0.34	0.34	0.34	0.34	0.34	6.60%	3,006
Apr 25, 2025	0.32	0.32	0.32	0.32	0.32	-	9,000
Apr 24, 2025	0.32	0.32	0.32	0.32	0.32	0.20%	3,600
Apr 23, 2025	0.32	0.34	0.29	0.32	0.32	-5.26%	325,005
Apr 22, 2025	0.35	0.37	0.33	0.34	0.34	-0.24%	111,296
Apr 21, 2025	0.35	0.36	0.34	0.34	0.34	-2.55%	87,000
Apr 17, 2025	0.34	0.35	0.33	0.34	0.34	1.59%	209,197
Apr 16, 2025	0.33	0.35	0.33	0.34	0.34	3.75%	110,062
Apr 15, 2025	0.33	0.33	0.32	0.33	0.33	1.92%	35,280
Apr 14, 2025	0.31	0.32	0.29	0.32	0.32	6.01%	175,878
Apr 11, 2025	0.30	0.30	0.29	0.30	0.30	12.81%	7,751
Apr 10, 2025	0.25	0.32	0.25	0.27	0.27	-6.35%	46,451
Apr 9, 2025	0.26	0.29	0.25	0.29	0.29	12.66%	64,400
Apr 8, 2025	0.28	0.28	0.24	0.25	0.25	-1.26%	50,885
Apr 7, 2025	0.26	0.26	0.26	0.26	0.26	0.18%	9,219
Apr 4, 2025	0.29	0.29	0.25	0.26	0.26	-15.89%	65,100
Apr 3, 2025	0.30	0.31	0.30	0.31	0.31	-2.33%	61,691
Apr 2, 2025	0.30	0.32	0.30	0.31	0.31	2.59%	49,601
Apr 1, 2025	0.30	0.31	0.29	0.31	0.31	-2.34%	72,700
Mar 31, 2025	0.30	0.31	0.30	0.31	0.31	8.82%	69,969
Mar 28, 2025	0.29	0.30	0.29	0.29	0.29	0.70%	22,245
Mar 27, 2025	0.30	0.30	0.29	0.29	0.29	1.26%	59,936
Mar 26, 2025	0.30	0.30	0.28	0.28	0.28	-6.18%	10,950
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	23,148
Mar 24, 2025	0.31	0.31	0.31	0.31	0.31	-	47,004
Mar 21, 2025	0.31	0.32	0.31	0.31	0.31	0.10%	137,614
Mar 20, 2025	0.31	0.31	0.31	0.31	0.31	2.48%	19,932
Mar 19, 2025	0.30	0.31	0.30	0.30	0.30	-3.73%	102,118
Mar 18, 2025	0.29	0.32	0.29	0.31	0.31	11.04%	113,873
Mar 17, 2025	0.28	0.29	0.28	0.28	0.28	2.31%	12,005
Mar 14, 2025	0.27	0.28	0.27	0.28	0.28	6.85%	37,139
Mar 13, 2025	0.21	0.27	0.21	0.26	0.26	3.43%	27,999
Mar 12, 2025	0.24	0.26	0.24	0.25	0.25	5.93%	43,589
Mar 11, 2025	0.23	0.24	0.23	0.24	0.24	10.23%	83,350
Mar 10, 2025	0.23	0.23	0.21	0.21	0.21	-6.91%	131,735
Mar 7, 2025	0.24	0.24	0.23	0.23	0.23	-2.75%	359,011
Mar 6, 2025	0.24	0.25	0.23	0.24	0.24	-2.55%	57,255