Omai Gold Mines Corp. (TSXV:OMG)
Canada · Delayed Price · Currency is CAD 1.860
-0.130 (-6.53%)
At close: Mar 9, 2026
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.90 | 1.92 | 1.79 | 1.86 | 1.86 | -6.53% | 771,827 |
| Mar 6, 2026 | 1.88 | 2.02 | 1.88 | 1.99 | 1.99 | 2.05% | 1,074,388 |
| Mar 5, 2026 | 2.05 | 2.07 | 1.88 | 1.95 | 1.95 | -4.88% | 938,069 |
| Mar 4, 2026 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | 0.49% | 871,567 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -5.12% | 1,197,336 |
| Mar 2, 2026 | 2.05 | 2.15 | 1.98 | 2.15 | 2.15 | 7.50% | 2,395,610 |
| Feb 27, 2026 | 2.03 | 2.08 | 1.97 | 2.00 | 2.00 | -2.44% | 2,388,612 |
| Feb 26, 2026 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | - | 359,308 |
| Feb 25, 2026 | 2.09 | 2.13 | 2.04 | 2.05 | 2.05 | 0.49% | 412,529 |
| Feb 24, 2026 | 1.99 | 2.07 | 1.95 | 2.04 | 2.04 | 3.03% | 3,676,367 |
| Feb 23, 2026 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | 1.02% | 1,831,707 |
| Feb 20, 2026 | 2.05 | 2.05 | 1.94 | 1.96 | 1.96 | -2.49% | 1,735,023 |
| Feb 19, 2026 | 2.00 | 2.06 | 1.95 | 2.01 | 2.01 | -0.50% | 1,712,245 |
| Feb 18, 2026 | 1.97 | 2.10 | 1.97 | 2.02 | 2.02 | 1.51% | 1,244,387 |
| Feb 17, 2026 | 2.06 | 2.06 | 1.91 | 1.99 | 1.99 | -2.93% | 961,598 |
| Feb 13, 2026 | 2.04 | 2.10 | 2.01 | 2.05 | 2.05 | 3.54% | 1,094,581 |
| Feb 12, 2026 | 2.17 | 2.17 | 1.98 | 1.98 | 1.98 | -7.91% | 799,394 |
| Feb 11, 2026 | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | 3.86% | 2,287,690 |
| Feb 10, 2026 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | 0.98% | 1,118,913 |
| Feb 9, 2026 | 1.93 | 2.12 | 1.92 | 2.05 | 2.05 | 7.89% | 2,016,829 |
| Feb 6, 2026 | 1.71 | 1.98 | 1.71 | 1.90 | 1.90 | 10.47% | 3,925,783 |
| Feb 5, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -7.03% | 2,052,526 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.74 | 1.85 | 1.85 | - | 2,751,733 |
| Feb 3, 2026 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | 7.56% | 1,863,607 |
| Feb 2, 2026 | 1.66 | 1.78 | 1.63 | 1.72 | 1.72 | 1.78% | 1,759,512 |
| Jan 30, 2026 | 1.71 | 1.83 | 1.69 | 1.69 | 1.69 | -10.11% | 2,140,277 |
| Jan 29, 2026 | 1.91 | 1.95 | 1.81 | 1.88 | 1.88 | -2.59% | 1,692,759 |
| Jan 28, 2026 | 1.89 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 1,263,589 |
| Jan 27, 2026 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -1.56% | 1,227,216 |
| Jan 26, 2026 | 1.90 | 1.96 | 1.89 | 1.92 | 1.92 | 2.13% | 1,865,240 |
| Jan 23, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.88 | 5.03% | 1,623,830 |
| Jan 22, 2026 | 1.73 | 1.81 | 1.72 | 1.79 | 1.79 | 4.07% | 6,048,893 |
| Jan 21, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.99% | 1,597,623 |
| Jan 20, 2026 | 1.68 | 1.70 | 1.57 | 1.67 | 1.67 | 1.21% | 1,498,746 |
| Jan 19, 2026 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | -0.60% | 732,210 |
| Jan 16, 2026 | 1.60 | 1.68 | 1.57 | 1.66 | 1.66 | 5.06% | 1,831,126 |
| Jan 15, 2026 | 1.53 | 1.60 | 1.50 | 1.58 | 1.58 | 3.27% | 709,909 |
| Jan 14, 2026 | 1.55 | 1.60 | 1.48 | 1.53 | 1.53 | 0.66% | 1,502,509 |
| Jan 13, 2026 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 1,134,972 |
| Jan 12, 2026 | 1.45 | 1.56 | 1.44 | 1.54 | 1.54 | 6.21% | 2,142,805 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 380,984 |
| Jan 8, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | - | 358,442 |
| Jan 7, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | 2.13% | 348,300 |
| Jan 6, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 3.68% | 276,447 |
| Jan 5, 2026 | 1.42 | 1.45 | 1.34 | 1.36 | 1.36 | - | 516,498 |
| Jan 2, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 663,447 |
| Dec 31, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 258,856 |
| Dec 30, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 317,245 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -5.23% | 401,706 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -1.03% | 174,416 |