Omai Gold Mines Corp. (OMGGF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.030 (2.34%)
At close: Nov 9, 2026
OMGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.55 | 1.55 | 1.28 | 1.31 | 1.31 | 2.34% | 136,422 |
| Nov 6, 2026 | 1.19 | 1.31 | 1.19 | 1.28 | 1.28 | 3.23% | 61,137 |
| Nov 5, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 821,717 |
| Nov 4, 2026 | 1.10 | 1.24 | 1.08 | 1.22 | 1.22 | 16.19% | 757,920 |
| Nov 3, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 162,708 |
| Nov 2, 2026 | 1.09 | 1.18 | 1.09 | 1.09 | 1.09 | - | 277,319 |
| Oct 30, 2026 | 1.16 | 1.16 | 1.07 | 1.09 | 1.09 | -7.63% | 260,400 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.68% | 380,868 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -3.28% | 67,022 |
| Oct 27, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | 1.27% | 531,812 |
| Oct 26, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.47% | 72,901 |
| Oct 23, 2026 | 1.27 | 1.30 | 1.22 | 1.30 | 1.30 | 1.25% | 477,373 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -9.86% | 596,279 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -4.05% | 81,662 |
| Oct 20, 2026 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | 88,230 |
| Oct 19, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 2.70% | 54,887 |
| Oct 16, 2026 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | 0.68% | 153,391 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 49,016 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.55% | 201,118 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -2.75% | 136,443 |
| Oct 12, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | -1.73% | 21,385 |
| Oct 9, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.43% | 132,688 |
| Oct 8, 2026 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 3.39% | 131,875 |
| Oct 7, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -5.70% | 129,740 |
| Oct 6, 2026 | 1.51 | 1.57 | 1.48 | 1.56 | 1.56 | 1.90% | 62,165 |
| Oct 5, 2026 | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | 2.89% | 81,464 |
| Oct 2, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -1.98% | 40,562 |
| Oct 1, 2026 | 1.51 | 1.56 | 1.48 | 1.52 | 1.52 | -3.44% | 55,353 |
| Sep 30, 2026 | 1.62 | 1.66 | 1.51 | 1.57 | 1.57 | -4.21% | 159,465 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | - | 64,628 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -6.98% | 159,483 |
| Sep 25, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.07% | 91,957 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -1.60% | 87,052 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.81 | 1.81 | 1.81 | -8.54% | 534,826 |
| Sep 22, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 5.77% | 205,709 |
| Sep 21, 2026 | 1.85 | 1.88 | 1.71 | 1.87 | 1.87 | 0.11% | 406,079 |
| Sep 18, 2026 | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | -0.53% | 1,752,589 |
| Sep 17, 2026 | 1.87 | 1.91 | 1.83 | 1.88 | 1.88 | 3.87% | 319,580 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.69% | 151,268 |
| Sep 15, 2026 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -3.63% | 223,170 |
| Sep 14, 2026 | 1.98 | 2.03 | 1.88 | 1.93 | 1.93 | -4.46% | 206,097 |
| Sep 11, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 6.32% | 32,960 |
| Sep 10, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -4.47% | 73,177 |
| Sep 9, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 3.06% | 65,133 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | 0.42% | 30,002 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -2.93% | 355,926 |
| Sep 3, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | 4.21% | 641,416 |
| Sep 2, 2026 | 1.91 | 1.93 | 1.86 | 1.90 | 1.90 | 5.56% | 515,979 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.80 | 1.80 | 1.80 | -6.74% | 102,821 |
| Aug 31, 2026 | 2.06 | 2.06 | 1.87 | 1.93 | 1.93 | -5.97% | 92,715 |