Omai Gold Mines Corp. (OMGGF)
OTCMKTS · Delayed Price · Currency is USD
2.190
-0.020 (-0.90%)
At close: Aug 11, 2026
OMGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.60 | 1.61 | 1.51 | 1.56 | 1.56 | -4.29% | 182,538 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.55 | 1.63 | 1.63 | - | 36,730 |
| Jun 22, 2026 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | -0.73% | 366,766 |
| Jun 18, 2026 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -3.24% | 315,445 |
| Jun 17, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -4.12% | 554,361 |
| Jun 16, 2026 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | 4.24% | 224,211 |
| Jun 15, 2026 | 1.79 | 1.82 | 1.68 | 1.70 | 1.70 | 3.85% | 101,049 |
| Jun 12, 2026 | 1.57 | 1.66 | 1.53 | 1.64 | 1.64 | 4.77% | 255,719 |
| Jun 11, 2026 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 5.09% | 368,895 |
| Jun 10, 2026 | 1.61 | 1.65 | 1.49 | 1.49 | 1.49 | -8.62% | 151,671 |
| Jun 9, 2026 | 1.73 | 1.73 | 1.62 | 1.63 | 1.63 | -4.97% | 153,896 |
| Jun 8, 2026 | 1.89 | 1.89 | 1.68 | 1.71 | 1.71 | 0.53% | 245,081 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.68 | 1.70 | 1.70 | -8.45% | 379,359 |
| Jun 4, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -0.54% | 20,649 |
| Jun 3, 2026 | 1.86 | 1.92 | 1.86 | 1.87 | 1.87 | -1.68% | 36,879 |
| Jun 2, 2026 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 2.70% | 137,475 |
| Jun 1, 2026 | 1.96 | 2.00 | 1.85 | 1.85 | 1.85 | -4.64% | 105,978 |