Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	0.44	0.45	0.43	0.44	0.44	2.35%	713,500
Apr 11, 2025	0.39	0.43	0.39	0.43	0.43	13.33%	990,024
Apr 10, 2025	0.39	0.39	0.36	0.38	0.38	-2.60%	1,332,300
Apr 9, 2025	0.37	0.39	0.35	0.39	0.39	6.94%	1,002,946
Apr 8, 2025	0.40	0.41	0.35	0.36	0.36	-	897,913
Apr 7, 2025	0.35	0.38	0.34	0.36	0.36	-1.37%	1,206,500
Apr 4, 2025	0.41	0.41	0.36	0.37	0.37	-14.12%	1,308,322
Apr 3, 2025	0.43	0.44	0.41	0.43	0.43	-3.41%	704,824
Apr 2, 2025	0.42	0.46	0.42	0.44	0.44	4.14%	1,147,717
Apr 1, 2025	0.43	0.44	0.42	0.42	0.42	-3.98%	223,000
Mar 31, 2025	0.42	0.46	0.42	0.44	0.44	7.32%	878,532
Mar 28, 2025	0.42	0.42	0.41	0.41	0.41	-	220,410
Mar 27, 2025	0.41	0.44	0.40	0.41	0.41	0.61%	1,285,901
Mar 26, 2025	0.42	0.44	0.41	0.41	0.41	-4.12%	1,089,712
Mar 25, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	1,097,228
Mar 24, 2025	0.45	0.45	0.44	0.44	0.44	-1.14%	541,421
Mar 21, 2025	0.43	0.45	0.43	0.44	0.44	-2.22%	372,500
Mar 20, 2025	0.45	0.46	0.43	0.45	0.45	2.27%	226,700
Mar 19, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	711,600
Mar 18, 2025	0.42	0.45	0.42	0.45	0.45	11.11%	1,821,800
Mar 17, 2025	0.41	0.42	0.40	0.41	0.41	1.25%	301,800
Mar 14, 2025	0.38	0.41	0.38	0.40	0.40	6.67%	1,502,500
Mar 13, 2025	0.36	0.38	0.35	0.38	0.38	4.17%	771,000
Mar 12, 2025	0.34	0.37	0.34	0.36	0.36	6.67%	692,300
Mar 11, 2025	0.32	0.35	0.32	0.34	0.34	8.00%	394,333
Mar 10, 2025	0.32	0.34	0.31	0.31	0.31	-5.30%	1,958,200
Mar 7, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	824,820
Mar 6, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	423,229
Mar 5, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	854,139
Mar 4, 2025	0.37	0.37	0.34	0.34	0.34	-4.90%	1,661,600
Mar 3, 2025	0.38	0.39	0.35	0.36	0.36	2.14%	857,529
Feb 28, 2025	0.33	0.35	0.32	0.35	0.35	9.37%	5,097,643
Feb 27, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	597,218
Feb 26, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	3,917,911
Feb 25, 2025	0.36	0.37	0.34	0.35	0.35	-4.11%	3,906,100
Feb 24, 2025	0.38	0.39	0.35	0.37	0.37	-	910,800
Feb 21, 2025	0.38	0.39	0.36	0.37	0.37	-2.67%	568,200
Feb 20, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	1,542,504
Feb 19, 2025	0.38	0.41	0.36	0.40	0.40	3.95%	1,065,934
Feb 18, 2025	0.38	0.40	0.37	0.38	0.38	-2.56%	975,024
Feb 14, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	672,311
Feb 13, 2025	0.42	0.42	0.40	0.40	0.40	-	598,300