Omai Gold Mines Corp. (TSXV:OMG)
Canada · Delayed Price · Currency is CAD 1.250
-0.100 (-7.41%)
Oct 1, 2025, 3:59 PM EDT
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -7.41% | 9,436,982 |
| Sep 30, 2025 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -1.46% | 1,570,000 |
| Sep 29, 2025 | 1.36 | 1.41 | 1.31 | 1.37 | 1.37 | 1.48% | 3,847,706 |
| Sep 26, 2025 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 10.66% | 1,930,400 |
| Sep 25, 2025 | 1.15 | 1.25 | 1.12 | 1.22 | 1.22 | 7.02% | 1,651,032 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 1,559,635 |
| Sep 23, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 725,611 |
| Sep 22, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 5.61% | 1,757,842 |
| Sep 19, 2025 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 905,700 |
| Sep 18, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 3.52% | 998,847 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.51% | 455,900 |
| Sep 16, 2025 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -2.94% | 2,487,400 |
| Sep 15, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 2,942,500 |
| Sep 12, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 2,148,605 |
| Sep 11, 2025 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | 1.52% | 934,200 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 428,520 |
| Sep 9, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 400,318 |
| Sep 8, 2025 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 3.13% | 980,833 |
| Sep 5, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.23% | 798,300 |
| Sep 4, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 498,200 |
| Sep 3, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 1,455,849 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | - | 958,400 |
| Aug 29, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -4.17% | 975,106 |
| Aug 28, 2025 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 5.49% | 1,659,608 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.21% | 399,800 |
| Aug 26, 2025 | 0.90 | 0.98 | 0.89 | 0.95 | 0.95 | 6.74% | 2,465,800 |
| Aug 25, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | 1.14% | 840,200 |
| Aug 22, 2025 | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | 1.15% | 691,400 |
| Aug 21, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.57% | 784,712 |
| Aug 20, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 2.94% | 395,700 |
| Aug 19, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 1,341,637 |
| Aug 18, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 444,239 |
| Aug 15, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 1,043,827 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 648,935 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 264,300 |
| Aug 12, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 750,200 |
| Aug 11, 2025 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 2.33% | 3,613,402 |
| Aug 8, 2025 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | - | 595,839 |
| Aug 7, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 2.38% | 2,226,600 |
| Aug 6, 2025 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 5.00% | 1,155,000 |
| Aug 5, 2025 | 0.77 | 0.82 | 0.75 | 0.80 | 0.80 | 5.96% | 989,700 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -1.95% | 263,722 |
| Jul 31, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 749,924 |
| Jul 30, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 600,207 |
| Jul 29, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | - | 1,112,800 |
| Jul 28, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | - | 206,435 |
| Jul 25, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | - | 573,700 |
| Jul 24, 2025 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | - | 1,181,100 |
| 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 |