Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.42	0.43	0.40	0.41	0.41	-0.07%	145,725
Jun 12, 2025	0.41	0.42	0.40	0.41	0.41	1.76%	91,550
Jun 11, 2025	0.41	0.42	0.40	0.40	0.40	-1.73%	501,820
Jun 10, 2025	0.41	0.43	0.41	0.41	0.41	-2.40%	97,811
Jun 9, 2025	0.45	0.45	0.41	0.42	0.42	2.04%	81,348
Jun 6, 2025	0.47	0.47	0.39	0.41	0.41	-1.20%	372,905
Jun 5, 2025	0.47	0.47	0.42	0.42	0.42	-3.50%	177,323
Jun 4, 2025	0.41	0.46	0.41	0.43	0.43	5.32%	688,337
Jun 3, 2025	0.39	0.41	0.39	0.41	0.41	2.35%	174,931
Jun 2, 2025	0.39	0.40	0.38	0.40	0.40	6.83%	245,018
May 30, 2025	0.39	0.39	0.35	0.38	0.38	6.87%	768,396
May 29, 2025	0.34	0.36	0.33	0.35	0.35	4.90%	81,067
May 28, 2025	0.31	0.35	0.31	0.33	0.33	11.13%	70,623
May 27, 2025	0.35	0.35	0.30	0.30	0.30	-4.96%	251,670
May 23, 2025	0.31	0.32	0.31	0.32	0.32	2.16%	68,388
May 22, 2025	0.30	0.31	0.30	0.31	0.31	5.21%	561,674
May 21, 2025	0.31	0.31	0.29	0.29	0.29	-4.95%	31,716
May 20, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	135,536
May 19, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	29,228
May 16, 2025	0.31	0.31	0.30	0.31	0.31	-1.83%	73,089
May 15, 2025	0.30	0.31	0.30	0.31	0.31	1.87%	9,034
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