Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.77	0.82	0.75	0.76	0.76	-	1,181,092
Jul 23, 2025	0.76	0.78	0.75	0.76	0.76	-	402,800
Jul 22, 2025	0.74	0.78	0.74	0.76	0.76	1.33%	699,908
Jul 21, 2025	0.72	0.75	0.72	0.75	0.75	2.74%	722,900
Jul 18, 2025	0.70	0.75	0.70	0.73	0.73	5.80%	1,494,308
Jul 17, 2025	0.69	0.70	0.67	0.69	0.69	-	256,600
Jul 16, 2025	0.68	0.69	0.65	0.69	0.69	1.47%	467,630
Jul 15, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	252,300
Jul 14, 2025	0.71	0.71	0.67	0.70	0.70	-	710,000
Jul 11, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	524,200
Jul 10, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	873,943
Jul 9, 2025	0.64	0.70	0.63	0.69	0.69	11.29%	2,026,839
Jul 8, 2025	0.62	0.63	0.61	0.62	0.62	1.64%	299,300
Jul 7, 2025	0.61	0.63	0.61	0.61	0.61	-1.61%	242,900
Jul 4, 2025	0.62	0.63	0.60	0.62	0.62	-	198,400
Jul 3, 2025	0.62	0.64	0.60	0.62	0.62	-2.36%	746,217
Jul 2, 2025	0.55	0.64	0.55	0.64	0.64	15.45%	2,833,900
Jun 30, 2025	0.55	0.56	0.53	0.55	0.55	-	561,400
Jun 27, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	1,142,800
Jun 26, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	240,115
Jun 25, 2025	0.57	0.57	0.54	0.54	0.54	1.89%	796,100
Jun 24, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	125,400
Jun 23, 2025	0.57	0.58	0.55	0.55	0.55	1.85%	282,400
Jun 20, 2025	0.57	0.57	0.54	0.54	0.54	-1.82%	111,530
Jun 19, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	170,000
Jun 18, 2025	0.58	0.60	0.56	0.56	0.56	-3.45%	538,641
Jun 17, 2025	0.57	0.58	0.54	0.58	0.58	2.65%	847,235
Jun 16, 2025	0.55	0.57	0.55	0.57	0.57	0.89%	239,124
Jun 13, 2025	0.57	0.58	0.55	0.56	0.56	-	583,719
Jun 12, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	244,100
Jun 11, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	544,500
Jun 10, 2025	0.57	0.57	0.55	0.56	0.56	-2.61%	167,913
Jun 9, 2025	0.58	0.60	0.56	0.58	0.58	2.68%	306,118
Jun 6, 2025	0.59	0.60	0.54	0.56	0.56	-5.08%	205,900
Jun 5, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	572,900
Jun 4, 2025	0.57	0.63	0.56	0.60	0.60	7.14%	1,295,802
Jun 3, 2025	0.52	0.56	0.52	0.56	0.56	1.82%	965,500
Jun 2, 2025	0.53	0.55	0.52	0.55	0.55	3.77%	886,300
May 30, 2025	0.49	0.53	0.49	0.53	0.53	9.28%	1,749,944
May 29, 2025	0.47	0.49	0.46	0.49	0.49	4.30%	1,233,500
May 28, 2025	0.44	0.47	0.43	0.47	0.47	10.71%	1,212,725
May 27, 2025	0.45	0.45	0.42	0.42	0.42	-4.55%	379,019
May 26, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	289,900
May 23, 2025	0.43	0.44	0.42	0.43	0.43	-	305,100
May 22, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	654,830
May 21, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	547,200
May 20, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	336,914
May 16, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	347,000
May 15, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	279,700
May 14, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	2,219,700