Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.86	0.88	0.86	0.86	-	2.41%	3,690
Nov 5, 2025	0.81	0.85	0.81	0.84	0.84	2.81%	8,650
Nov 4, 2025	0.89	0.89	0.82	0.82	0.82	-5.51%	41,987
Nov 3, 2025	0.83	0.87	0.83	0.87	0.87	3.38%	41,902
Oct 31, 2025	0.93	0.93	0.81	0.84	0.84	3.19%	127,449
Oct 30, 2025	0.82	0.82	0.80	0.81	0.81	1.40%	26,793
Oct 29, 2025	0.80	0.82	0.80	0.80	0.80	2.35%	70,807
Oct 28, 2025	0.73	0.78	0.73	0.78	0.78	4.14%	43,428
Oct 27, 2025	0.75	0.76	0.73	0.75	0.75	-2.39%	111,068
Oct 24, 2025	0.78	0.78	0.76	0.77	0.77	-3.85%	86,778
Oct 23, 2025	0.84	0.87	0.79	0.80	0.80	-5.92%	71,365
Oct 22, 2025	0.82	0.85	0.76	0.85	0.85	5.58%	123,545
Oct 21, 2025	0.85	0.85	0.79	0.81	0.81	-8.61%	140,436
Oct 20, 2025	0.90	0.90	0.86	0.88	0.88	2.36%	38,049
Oct 17, 2025	0.89	0.90	0.86	0.86	0.86	-6.45%	105,188
Oct 16, 2025	0.90	0.92	0.88	0.92	0.92	3.74%	168,521
Oct 15, 2025	0.87	0.92	0.87	0.89	0.89	3.30%	109,656
Oct 14, 2025	0.89	0.90	0.86	0.86	0.86	-3.54%	96,833
Oct 13, 2025	0.86	0.96	0.86	0.89	0.89	1.69%	45,838
Oct 10, 2025	0.92	0.92	0.85	0.88	0.88	-0.54%	1,547,382
Oct 9, 2025	0.99	0.99	0.88	0.88	0.88	-8.74%	125,465
Oct 8, 2025	0.98	0.99	0.95	0.96	0.96	0.65%	124,924
Oct 7, 2025	0.99	0.99	0.93	0.96	0.96	3.83%	73,003
Oct 6, 2025	0.90	0.93	0.89	0.92	0.92	3.51%	158,659
Oct 3, 2025	0.99	0.99	0.88	0.89	0.89	-0.95%	145,427
Oct 2, 2025	0.92	0.92	0.87	0.90	0.90	-0.01%	252,935
Oct 1, 2025	0.94	0.94	0.89	0.90	0.90	-8.16%	291,155
Sep 30, 2025	0.99	1.15	0.94	0.98	0.98	-0.51%	124,903
Sep 29, 2025	0.98	1.01	0.95	0.99	0.99	0.77%	125,638
Sep 26, 2025	0.91	0.98	0.89	0.98	0.98	9.73%	123,101
Sep 25, 2025	0.82	0.89	0.82	0.89	0.89	8.92%	36,263
Sep 24, 2025	0.87	0.87	0.79	0.82	0.82	-0.74%	190,550
Sep 23, 2025	0.83	0.83	0.81	0.82	0.82	1.73%	55,106
Sep 22, 2025	0.76	0.82	0.76	0.81	0.81	3.85%	85,840
Sep 19, 2025	0.74	0.79	0.74	0.78	0.78	5.23%	179,475
Sep 18, 2025	0.72	0.75	0.72	0.74	0.74	3.39%	83,892
Sep 17, 2025	0.73	0.73	0.71	0.72	0.72	2.94%	140,694
Sep 16, 2025	0.76	0.76	0.70	0.70	0.70	-4.60%	98,995
Sep 15, 2025	0.75	0.75	0.73	0.73	0.73	-1.00%	60,742
Sep 12, 2025	0.68	0.75	0.68	0.74	0.74	2.55%	72,957
Sep 11, 2025	0.69	0.76	0.69	0.72	0.72	3.96%	66,740
Sep 10, 2025	0.78	0.78	0.69	0.69	0.69	-0.92%	148,957
Sep 9, 2025	0.71	0.72	0.69	0.70	0.70	-3.06%	163,674
Sep 8, 2025	0.70	0.74	0.70	0.72	0.72	2.95%	249,812
Sep 5, 2025	0.68	0.70	0.68	0.70	0.70	3.55%	67,673
Sep 4, 2025	0.71	0.71	0.67	0.68	0.68	1.46%	224,400
Sep 3, 2025	0.74	0.74	0.67	0.67	0.67	-0.19%	11,214
Sep 2, 2025	0.67	0.67	0.66	0.67	0.67	0.45%	32,234
Aug 29, 2025	0.70	0.70	0.66	0.66	0.66	-1.47%	74,082
Aug 28, 2025	0.66	0.68	0.66	0.67	0.67	2.11%	14,372