Skip to main content
logo
Omineca Mining and Metals Ltd. (OMMSF)
OTCMKTS · Delayed Price · Currency is USD
0.0816
-0.0074 (-8.31%)
Feb 12, 2026, 1:10 PM EST

Omineca Mining and Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.080.080.080.08--8.31%-
Feb 11, 20260.090.090.080.090.09-1.66%265,394
Feb 10, 20260.100.100.090.090.09-2.69%51,427
Feb 9, 20260.090.090.090.090.0924.33%45,826
Feb 6, 20260.080.080.070.070.077.63%10,500
Feb 5, 20260.080.080.070.070.076.92%5,050
Feb 4, 20260.070.070.070.070.070.62%2,700
Feb 3, 20260.060.060.060.060.065.04%1,000
Feb 2, 20260.060.060.060.060.062.50%8,858
Jan 30, 20260.060.070.060.060.06-6.54%36,379
Jan 29, 20260.060.070.060.060.062.39%42,555
Jan 28, 20260.070.070.060.060.06-17.06%18,000
Jan 27, 20260.080.080.070.080.08-1.31%34,000
Jan 26, 20260.090.100.080.080.08-13.93%194,834
Jan 23, 20260.090.090.090.090.091.02%193,014
Jan 22, 20260.100.100.080.090.092.80%60,927
Jan 20, 20260.080.090.080.090.0917.56%197,242
Jan 16, 20260.060.070.060.070.0727.00%42,100
Jan 13, 20260.060.060.050.060.065.32%155,000
Jan 12, 20260.050.050.050.050.050.18%86,951
Jan 9, 20260.040.050.040.050.05-2.86%42,900
Jan 7, 20260.060.060.060.060.068.11%15,000
Jan 6, 20260.060.060.050.050.050.58%6,900
Jan 2, 20260.050.050.050.050.050.98%10,142
Dec 31, 20250.050.050.050.050.05-6.08%178,209
Dec 30, 20250.050.060.050.050.0510.82%215,050
Dec 29, 20250.050.050.050.050.05-4.30%353,000
Dec 26, 20250.050.050.050.050.05-13.22%20,000
Dec 23, 20250.060.060.050.060.062.25%165,000
Dec 22, 20250.060.060.060.060.067.65%10,000
Dec 19, 20250.050.050.050.050.055.10%57,395
Dec 18, 20250.050.050.050.050.05-0.39%32,503
Dec 17, 20250.060.060.050.050.05-6.91%60,164
Dec 16, 20250.060.060.060.060.06-5.34%21,000
Dec 15, 20250.070.070.060.060.067.39%10,471
Dec 12, 20250.060.060.050.050.05-16.77%60,402
Dec 11, 20250.070.080.060.070.07-2.26%20,690
Dec 10, 20250.070.070.070.070.074.40%10,003
Dec 9, 20250.060.070.060.060.06-0.47%114,200
Dec 8, 20250.070.070.060.060.06-3.03%65,200
Dec 5, 20250.040.070.040.070.0765.83%413,172
Dec 4, 20250.040.040.040.040.045.85%128,082
Dec 2, 20250.040.040.040.040.04-0.79%20,500
Dec 1, 20250.040.040.040.040.043.84%8,004
Nov 26, 20250.040.040.040.040.042.53%2,396
Nov 25, 20250.040.040.040.040.0412.66%306
Nov 24, 20250.030.030.030.030.03-6.78%128
Nov 21, 20250.030.030.030.030.03-1.17%11,200
Nov 20, 20250.040.040.030.030.03-8.04%174,600
Nov 19, 20250.040.040.040.040.043.04%32,300