Omai Gold Mines Corp. (TSXV:OMG)
Canada · Delayed Price · Currency is CAD 1.440
-0.020 (-1.37%)
At close: Dec 19, 2025
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | -1.37% | 933,103 |
| Dec 18, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 907,609 |
| Dec 17, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 2.08% | 757,701 |
| Dec 16, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 958,889 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -4.67% | 809,576 |
| Dec 12, 2025 | 1.47 | 1.51 | 1.37 | 1.50 | 1.50 | 4.17% | 1,390,038 |
| Dec 11, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 767,455 |
| Dec 10, 2025 | 1.27 | 1.42 | 1.27 | 1.41 | 1.41 | 11.90% | 2,793,223 |
| Dec 9, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 504,132 |
| Dec 8, 2025 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | 2.48% | 1,892,507 |
| Dec 5, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 1,048,167 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 977,982 |
| Dec 3, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 1,707,945 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -2.04% | 825,748 |
| Dec 1, 2025 | 1.26 | 1.28 | 1.19 | 1.23 | 1.23 | -5.77% | 1,653,486 |
| Nov 28, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | 1.17% | 1,542,381 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -1.91% | 387,634 |
| Nov 26, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | 0.77% | 889,252 |
| Nov 25, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 584,105 |
| Nov 24, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 754,650 |
| Nov 21, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 580,384 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 707,454 |
| Nov 19, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 279,833 |
| Nov 18, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 811,100 |
| Nov 17, 2025 | 1.26 | 1.29 | 1.20 | 1.21 | 1.21 | -6.92% | 1,634,401 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.23 | 1.30 | 1.30 | -1.52% | 724,222 |
| Nov 13, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 2,400,667 |
| Nov 12, 2025 | 1.15 | 1.25 | 1.11 | 1.24 | 1.24 | 8.77% | 2,560,746 |
| Nov 11, 2025 | 1.13 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 1,360,383 |
| Nov 10, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 1,082,299 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 249,309 |
| Nov 6, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 527,623 |
| Nov 5, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 4.39% | 239,679 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -6.56% | 780,536 |
| Nov 3, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 553,314 |
| Oct 31, 2025 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 704,320 |
| Oct 30, 2025 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | 4.55% | 245,181 |
| Oct 29, 2025 | 1.06 | 1.14 | 1.06 | 1.10 | 1.10 | 3.77% | 537,929 |
| Oct 28, 2025 | 1.02 | 1.11 | 1.02 | 1.06 | 1.06 | 1.92% | 999,370 |
| Oct 27, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 563,781 |
| Oct 24, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 862,630 |
| Oct 23, 2025 | 1.17 | 1.22 | 1.09 | 1.10 | 1.10 | -8.33% | 1,221,769 |
| Oct 22, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 9.09% | 1,159,637 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.09 | 1.10 | 1.10 | -11.29% | 2,180,018 |
| Oct 20, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 830,700 |
| Oct 17, 2025 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -7.69% | 1,400,768 |
| Oct 16, 2025 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 1,795,832 |
| Oct 15, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 4.13% | 992,630 |
| Oct 14, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 1,029,740 |
| Oct 10, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 1,868,465 |