Skip to main content
logo
Omineca Mining and Metals Ltd. (OMMSF)
OTCMKTS · Delayed Price · Currency is USD
0.04798
-0.0052 (-9.78%)
At close: Mar 27, 2026

OMMSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.050.050.050.050.05-9.77%164,800
Mar 25, 20260.050.050.050.050.051.92%9,100
Mar 24, 20260.050.060.050.050.053.57%98,675
Mar 23, 20260.050.050.050.050.05-4.36%70,100
Mar 20, 20260.050.050.050.050.05-4.36%100
Mar 19, 20260.050.060.050.060.06-9.67%20,100
Mar 18, 20260.060.060.060.060.0612.13%3,000
Mar 16, 20260.060.060.050.050.050.18%34,000
Mar 13, 20260.050.050.050.050.054.62%10,000
Mar 12, 20260.050.050.050.050.05-2.99%2,000
Mar 11, 20260.060.060.050.050.05-9.78%201,000
Mar 10, 20260.070.070.060.060.06-12.28%47,800
Mar 9, 20260.060.070.060.070.076.79%21,806
Mar 6, 20260.060.070.060.060.0615.30%22,874
Mar 5, 20260.060.060.050.050.05-10.44%166,637
Mar 4, 20260.060.060.060.060.06-0.33%346,678
Mar 3, 20260.070.070.060.060.06-6.82%289,550
Mar 2, 20260.070.080.070.070.07-14.73%576,205
Feb 27, 20260.080.080.080.080.085.45%224,000
Feb 26, 20260.080.080.070.070.07-8.25%125,000
Feb 25, 20260.080.090.080.080.08-1.48%266,183
Feb 24, 20260.070.090.070.080.0822.11%468,967
Feb 23, 20260.070.070.060.070.071.68%59,500
Feb 20, 20260.070.070.070.070.07-6.57%10,404
Feb 19, 20260.080.080.070.070.07-22.22%61,500
Feb 17, 20260.080.090.080.090.097.66%2,940
Feb 13, 20260.080.080.080.080.08-6.07%2,200
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