Omai Gold Mines Corp. (TSXV:OMG)
Canada · Delayed Price · Currency is CAD 1.235
-0.065 (-5.00%)
Dec 1, 2025, 3:43 PM EST
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.26 | 1.28 | 1.19 | 1.22 | - | -6.15% | 1,419,066 |
| 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 |
| Oct 9, 2025 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -6.77% | 911,689 |
| Oct 8, 2025 | 1.36 | 1.39 | 1.30 | 1.33 | 1.33 | -1.48% | 909,804 |
| Oct 7, 2025 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 2,370,259 |
| Oct 6, 2025 | 1.27 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 3,895,732 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 3,362,915 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 3,086,079 |
| 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% | 1,569,996 |
| 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 | 11.11% | 1,930,381 |
| Sep 25, 2025 | 1.15 | 1.25 | 1.12 | 1.22 | 1.22 | 6.58% | 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 |