Omai Gold Mines Corp. (OMGGF)
OTCMKTS · Delayed Price · Currency is USD
1.930
-0.050 (-2.53%)
Sep 4, 2026, 10:56 AM EST
OMGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -5.41% | 352,315 |
| Aug 27, 2026 | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | -1.81% | 325,900 |
| Aug 26, 2026 | 2.25 | 2.26 | 2.19 | 2.21 | 2.21 | -1.21% | 493,910 |
| Aug 25, 2026 | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | 0.31% | 616,824 |
| Aug 24, 2026 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | -0.20% | 133,781 |
| Aug 21, 2026 | 2.28 | 2.29 | 2.22 | 2.24 | 2.23 | 0.83% | 331,974 |
| Aug 20, 2026 | 2.30 | 2.30 | 2.12 | 2.22 | 2.22 | 2.69% | 344,836 |
| Aug 19, 2026 | 2.23 | 2.23 | 2.10 | 2.16 | 2.16 | 0.84% | 147,929 |
| Aug 18, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -2.28% | 80,324 |
| Aug 17, 2026 | 2.17 | 2.26 | 2.17 | 2.19 | 2.19 | -0.90% | 149,759 |
| Aug 14, 2026 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -0.45% | 189,280 |
| Aug 13, 2026 | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | 1.56% | 80,259 |
| Aug 12, 2026 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | -0.18% | 129,857 |
| Aug 11, 2026 | 2.23 | 2.23 | 2.15 | 2.19 | 2.19 | -0.90% | 230,905 |
| Aug 10, 2026 | 2.24 | 2.24 | 2.10 | 2.21 | 2.21 | 5.29% | 189,193 |
| Aug 7, 2026 | 2.00 | 2.12 | 1.99 | 2.10 | 2.10 | 9.90% | 296,845 |
| Aug 6, 2026 | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | 2.14% | 186,158 |
| Aug 5, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | 3.89% | 158,426 |
| Aug 4, 2026 | 1.76 | 1.81 | 1.74 | 1.80 | 1.80 | 6.19% | 56,333 |
| Aug 3, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.89% | 16,451 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -5.62% | 71,173 |
| Jul 30, 2026 | 1.71 | 1.78 | 1.56 | 1.78 | 1.78 | 1.42% | 79,943 |
| Jul 29, 2026 | 1.69 | 1.76 | 1.62 | 1.76 | 1.76 | 5.03% | 46,711 |
| Jul 28, 2026 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | -1.12% | 25,555 |
| Jul 27, 2026 | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | 3.05% | 65,333 |
| Jul 24, 2026 | 1.69 | 1.74 | 1.64 | 1.64 | 1.64 | -4.09% | 91,597 |
| Jul 23, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -2.29% | 152,086 |
| Jul 22, 2026 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | 7.43% | 55,102 |
| Jul 21, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 6.89% | 55,098 |
| Jul 20, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | 0.93% | 75,649 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | 0.67% | 72,023 |
| Jul 16, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 118,947 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -3.13% | 49,213 |
| Jul 14, 2026 | 1.75 | 1.79 | 1.65 | 1.66 | 1.66 | -1.07% | 94,085 |
| Jul 13, 2026 | 1.82 | 1.82 | 1.63 | 1.68 | 1.68 | -5.08% | 75,286 |
| Jul 10, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 2.37% | 197,866 |
| Jul 9, 2026 | 1.52 | 1.77 | 1.52 | 1.73 | 1.73 | 8.74% | 1,260,500 |
| Jul 8, 2026 | 1.61 | 1.61 | 1.51 | 1.59 | 1.59 | -5.92% | 221,751 |
| Jul 7, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -6.53% | 219,306 |
| Jul 6, 2026 | 1.70 | 1.83 | 1.70 | 1.81 | 1.81 | 6.98% | 199,958 |
| Jul 2, 2026 | 1.83 | 1.83 | 1.62 | 1.69 | 1.69 | 8.33% | 195,778 |
| Jul 1, 2026 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | 0.65% | 89,769 |
| Jun 30, 2026 | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | -0.64% | 189,641 |
| Jun 29, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.95% | 81,224 |
| Jun 26, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | 2.59% | 31,105 |
| Jun 25, 2026 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.58% | 94,143 |