Omineca Mining and Metals Ltd. (OMMSF)
OTCMKTS
· Delayed Price · Currency is USD
0.0324
-0.0076 (-19.00%)
May 12, 2025, 4:00 PM EDT
Omineca Mining and Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.97% | 10,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.28% | 5,000 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 505,500 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.59% | 70,475 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.27% | 24,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.04% | 5,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.87% | 6,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.78% | 87,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.01% | 13,000 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.90% | 20,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.46% | 12,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 28.21% | 50,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.65% | 467,552 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.84% | 125,739 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.92% | 142,666 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.86% | 8,460 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.03% | 140,111 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.57% | 88,725 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.72% | 20,787 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.49% | 81,000 |
| Apr 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.77% | 25,800 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 296,948 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | 5,329 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.21% | 69,013 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.84% | 164,114 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.79% | 50,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.68% | 7,600 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.62% | 7,777 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.84% | 48,721 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.86% | 30,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 55,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 5,015 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.00% | 69,250 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.38% | 40,100 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 30,000 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 39,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.83% | 10,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.90% | 44,500 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,011 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.50% | 80,390 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.51% | 199,739 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.24% | 20,100 |