Skip to main content
Omai Gold Mines Corp. (TSXV: OMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
0.00 (0.00%)
Dec 20, 2024, 3:56 PM EST

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.230.230.210.230.23-409,425
Dec 19, 20240.210.230.210.230.239.76%792,034
Dec 18, 20240.210.230.210.210.21-1,550,714
Dec 17, 20240.200.210.200.210.212.50%806,100
Dec 16, 20240.200.200.200.200.202.56%566,000
Dec 13, 20240.200.200.200.200.20-122,847
Dec 12, 20240.200.200.200.200.20-2.50%95,500
Dec 11, 20240.200.200.200.200.20-2.44%624,100
Dec 10, 20240.200.210.200.210.212.50%520,300
Dec 9, 20240.200.210.200.200.20-1,717,500
Dec 6, 20240.210.210.200.200.20-239,222
Dec 5, 20240.200.200.200.200.202.56%3,760,000
Dec 4, 20240.190.200.180.200.2011.43%2,059,200
Dec 3, 20240.180.190.180.180.18-590,800
Dec 2, 20240.180.180.170.180.182.94%296,300
Nov 29, 20240.170.180.170.170.17-2.86%182,000
Nov 28, 20240.180.180.170.180.18-72,000
Nov 27, 20240.170.180.170.180.182.94%472,400
Nov 26, 20240.170.180.170.170.17-75,500
Nov 25, 20240.170.180.170.170.17-2.86%598,504
Nov 22, 20240.170.180.170.180.182.94%254,300
Nov 21, 20240.170.170.170.170.173.03%80,700
Nov 20, 20240.170.170.170.170.17-2.94%82,500
Nov 19, 20240.170.170.170.170.17-545,500
Nov 18, 20240.170.180.170.170.171.49%1,037,025
Nov 15, 20240.160.170.160.170.171.52%184,909
Nov 14, 20240.170.170.160.170.17-314,040
Nov 13, 20240.170.170.160.170.173.13%32,000
Nov 12, 20240.160.170.160.160.16-325,236
Nov 11, 20240.170.170.160.160.16-4.48%541,036
Nov 8, 20240.180.180.170.170.17-1.47%232,500
Nov 7, 20240.170.170.170.170.173.03%299,002
Nov 6, 20240.180.180.160.170.17-5.71%1,055,822
Nov 5, 20240.180.180.180.180.18-96,000
Nov 4, 20240.180.180.180.180.18-111,019
Nov 1, 20240.180.180.170.180.182.94%136,500
Oct 31, 20240.180.180.170.170.17-4.23%616,036
Oct 30, 20240.180.180.180.180.18-339,536
Oct 29, 20240.180.180.180.180.18-50,807
Oct 28, 20240.180.180.180.180.18-1.39%287,343
Oct 25, 20240.180.190.150.180.182.86%1,062,932
Oct 24, 20240.190.200.180.180.18-2.78%1,823,000
Oct 23, 20240.190.190.180.180.18-221,617
Oct 22, 20240.180.190.180.180.182.86%2,335,500
Oct 21, 20240.190.190.180.180.18-499,000
Oct 18, 20240.180.190.180.180.18-765,321
Oct 17, 20240.170.190.170.180.186.06%1,059,800
Oct 16, 20240.170.170.170.170.173.13%87,101
Oct 15, 20240.170.170.160.160.16-172,600
Oct 11, 20240.170.170.160.160.16-309,000
Oct 10, 20240.170.170.160.160.16-551,200
Oct 9, 20240.160.160.150.160.163.23%170,800
Oct 8, 20240.170.170.150.160.16-6.06%733,506
Oct 7, 20240.180.180.170.170.17-5.71%299,700
Oct 4, 20240.170.180.170.180.182.94%569,600
Oct 3, 20240.180.180.170.170.17-2.86%270,604
Oct 2, 20240.190.190.180.180.18-2.78%367,413
Oct 1, 20240.180.190.180.180.182.86%615,800
Sep 30, 20240.180.180.180.180.18-5.41%94,233
Sep 27, 20240.190.190.180.190.192.78%362,100
Sep 26, 20240.200.200.180.180.18-5.26%894,201
Sep 25, 20240.210.210.190.190.19-5.00%1,721,700
Sep 24, 20240.200.210.200.200.205.26%1,144,300
Sep 23, 20240.190.200.180.190.195.56%743,941
Sep 20, 20240.180.190.170.180.185.88%766,500
Sep 19, 20240.190.190.170.170.17-5.56%279,839
Sep 18, 20240.190.190.180.180.18-2.70%596,100
Sep 17, 20240.190.190.180.190.192.78%925,800
Sep 16, 20240.160.180.160.180.1812.50%1,353,200
Sep 13, 20240.150.160.140.160.1610.34%510,700
Sep 12, 20240.140.160.140.150.153.57%595,300
Sep 11, 20240.150.150.140.140.14-91,300
Sep 10, 20240.150.150.140.140.14-3.45%97,047
Sep 9, 20240.170.170.150.150.15-6.45%125,000
Sep 6, 20240.170.170.160.160.16-3.13%550,525
Sep 5, 20240.150.160.150.160.166.67%823,622
Sep 4, 20240.150.160.150.150.15-519,613
Sep 3, 20240.160.160.150.150.15-6.25%161,039
Aug 30, 20240.150.170.150.160.166.67%752,622
Aug 29, 20240.140.150.140.150.157.14%1,137,500
Aug 28, 20240.130.140.130.140.14-330,240
Aug 27, 20240.140.140.140.140.14-283,000
Aug 26, 20240.150.150.140.140.14-3.45%156,931
Aug 23, 20240.140.150.140.150.153.57%352,900
Aug 22, 20240.140.140.140.140.14-83,500
Aug 21, 20240.140.140.140.140.143.70%120,403
Aug 20, 20240.140.140.140.140.143.85%438,200
Aug 19, 20240.130.140.130.130.13-131,700
Aug 16, 20240.140.140.130.130.13-3.70%617,100
Aug 15, 20240.140.140.140.140.143.85%228,115
Aug 14, 20240.130.140.130.130.13-152,900
Aug 13, 20240.130.140.120.130.134.00%591,900
Aug 12, 20240.120.130.120.130.134.17%107,325
Aug 9, 20240.120.120.120.120.12-88,000
Aug 8, 20240.130.130.120.120.12-235,921
Aug 7, 20240.130.130.120.120.12-4.00%403,901
Aug 6, 20240.130.130.130.130.13-3.85%568,022
Aug 2, 20240.140.140.130.130.13-3.70%319,201
Aug 1, 20240.140.150.140.140.14-273,500
Jul 31, 20240.140.150.140.140.14-3.57%653,434