Omai Gold Mines Corp. (OMGGF)
OTCMKTS · Delayed Price · Currency is USD
1.567
+0.047 (3.08%)
Feb 11, 2026, 12:50 PM EST
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 138,769 |
| Jan 13, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 1.00% | 90,884 |
| Jan 12, 2026 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 5.67% | 151,070 |
| Jan 9, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 75,802 |
| Jan 8, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 3.45% | 67,511 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.01 | -0.49% | 17,790 |
| Jan 6, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 3.03% | 98,587 |
| Jan 5, 2026 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | - | 148,627 |
| Jan 2, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -1.49% | 102,080 |
| Dec 31, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 0.50% | 42,811 |
| Dec 30, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.77% | 46,518 |
| Dec 29, 2025 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -2.02% | 90,428 |
| Dec 26, 2025 | 1.05 | 1.05 | 0.95 | 1.04 | 1.04 | -0.10% | 82,390 |
| Dec 24, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 59,103 |
| Dec 23, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 60,862 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | - | 96,832 |
| Dec 19, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 112,468 |
| Dec 18, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 227,146 |
| Dec 17, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 83,415 |
| Dec 16, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 67,818 |
| Dec 15, 2025 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 48,650 |
| Dec 12, 2025 | 1.07 | 1.10 | 0.99 | 1.09 | 1.09 | 3.81% | 75,831 |
| Dec 11, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 4.58% | 95,802 |
| Dec 10, 2025 | 0.91 | 1.01 | 0.91 | 1.00 | 1.00 | 10.39% | 61,931 |
| Dec 9, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.18% | 89,300 |
| Dec 8, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | 1.95% | 269,701 |
| Dec 5, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -1.06% | 58,745 |
| Dec 4, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.67% | 20,564 |
| Dec 3, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 1.71% | 117,267 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | 0.87% | 109,917 |
| Dec 1, 2025 | 0.98 | 0.98 | 0.85 | 0.85 | 0.85 | -8.90% | 103,383 |