Omai Gold Mines Corp. (TSXV:OMG)

Canada · Delayed Price · Currency is CAD

0.5400

+0.0100 (1.89%)

Jun 25, 2025, 3:59 PM EDT

Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.57	0.57	0.54	0.54	0.54	1.89%	796,075
Jun 24, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	125,400
Jun 23, 2025	0.57	0.58	0.55	0.55	0.55	1.85%	282,400
Jun 20, 2025	0.57	0.57	0.54	0.54	0.54	-1.82%	111,530
Jun 19, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	170,000
Jun 18, 2025	0.58	0.60	0.56	0.56	0.56	-3.45%	538,641
Jun 17, 2025	0.57	0.58	0.54	0.58	0.58	2.65%	847,235
Jun 16, 2025	0.55	0.57	0.55	0.57	0.57	0.89%	239,124
Jun 13, 2025	0.57	0.58	0.55	0.56	0.56	-	583,719
Jun 12, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	244,100
Jun 11, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	544,500
Jun 10, 2025	0.57	0.57	0.55	0.56	0.56	-2.61%	167,913
Jun 9, 2025	0.58	0.60	0.56	0.58	0.58	2.68%	306,118
Jun 6, 2025	0.59	0.60	0.54	0.56	0.56	-5.08%	205,900
Jun 5, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	572,900
Jun 4, 2025	0.57	0.63	0.56	0.60	0.60	7.14%	1,295,802
Jun 3, 2025	0.52	0.56	0.52	0.56	0.56	1.82%	965,500
Jun 2, 2025	0.53	0.55	0.52	0.55	0.55	3.77%	886,300
May 30, 2025	0.49	0.53	0.49	0.53	0.53	9.28%	1,749,944
May 29, 2025	0.47	0.49	0.46	0.49	0.49	4.30%	1,233,500
May 28, 2025	0.44	0.47	0.43	0.47	0.47	10.71%	1,212,725
May 27, 2025	0.45	0.45	0.42	0.42	0.42	-4.55%	379,019
May 26, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	289,900
May 23, 2025	0.43	0.44	0.42	0.43	0.43	-	305,100
May 22, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	654,830
May 21, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	547,200
May 20, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	336,914
May 16, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	347,000
May 15, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	279,700
May 14, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	2,219,700
May 13, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	606,000
May 12, 2025	0.42	0.43	0.41	0.43	0.43	-1.16%	518,128
May 9, 2025	0.43	0.45	0.42	0.43	0.43	-	235,200
May 8, 2025	0.44	0.46	0.43	0.43	0.43	-1.15%	174,700
May 7, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	218,521
May 6, 2025	0.43	0.45	0.43	0.45	0.45	5.95%	482,800
May 5, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	100,100
May 2, 2025	0.44	0.44	0.42	0.42	0.42	-1.19%	92,641
May 1, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	239,800
Apr 30, 2025	0.44	0.45	0.43	0.44	0.44	-1.12%	377,700
Apr 29, 2025	0.45	0.46	0.45	0.45	0.45	-1.66%	220,000
Apr 28, 2025	0.45	0.46	0.44	0.45	0.45	4.02%	366,300
Apr 25, 2025	0.42	0.44	0.42	0.44	0.44	-1.14%	203,104
Apr 24, 2025	0.45	0.45	0.44	0.44	0.44	1.15%	209,806
Apr 23, 2025	0.45	0.45	0.43	0.44	0.44	-6.45%	589,400
Apr 22, 2025	0.49	0.51	0.45	0.47	0.47	-	1,656,500
Apr 21, 2025	0.50	0.50	0.46	0.47	0.47	-6.06%	1,336,900
Apr 17, 2025	0.46	0.50	0.45	0.50	0.50	6.45%	793,400
Apr 16, 2025	0.47	0.48	0.46	0.47	0.47	1.09%	1,211,133
Apr 15, 2025	0.44	0.46	0.44	0.46	0.46	5.75%	1,034,600