Omai Gold Mines Corp. (TSXV:OMG)
Canada · Delayed Price · Currency is CAD 1.850
0.00 (0.00%)
At close: Feb 4, 2026
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.89 | 1.90 | 1.74 | 1.78 | - | -4.05% | 2,531,379 |
| 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 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | - | 140,758 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.44 | 1.45 | 1.45 | 0.69% | 821,873 |
| 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 |