Omai Gold Mines Corp. (TSXV:OMG)
Canada · Delayed Price · Currency is CAD 1.560
+0.010 (0.65%)
At close: Mar 30, 2026
Omai Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.64 | 1.64 | 1.52 | 1.56 | - | 0.65% | 996,295 |
| Mar 27, 2026 | 1.49 | 1.60 | 1.48 | 1.55 | 1.55 | 2.65% | 676,836 |
| Mar 26, 2026 | 1.56 | 1.59 | 1.48 | 1.51 | 1.51 | -4.43% | 1,804,777 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.53 | 1.58 | 1.58 | 4.64% | 583,323 |
| Mar 24, 2026 | 1.52 | 1.58 | 1.49 | 1.51 | 1.51 | 2.03% | 385,844 |
| Mar 23, 2026 | 1.42 | 1.55 | 1.42 | 1.48 | 1.48 | 3.50% | 2,698,732 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.34 | 1.43 | 1.43 | -0.69% | 3,868,293 |
| Mar 19, 2026 | 1.40 | 1.49 | 1.26 | 1.44 | 1.44 | -4.64% | 3,646,632 |
| Mar 18, 2026 | 1.59 | 1.62 | 1.51 | 1.51 | 1.51 | -7.93% | 1,232,588 |
| Mar 17, 2026 | 1.67 | 1.73 | 1.59 | 1.64 | 1.64 | -2.38% | 1,019,066 |
| Mar 16, 2026 | 1.78 | 1.84 | 1.64 | 1.68 | 1.68 | -4.00% | 1,611,775 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -7.89% | 1,579,191 |
| Mar 12, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -4.04% | 663,887 |
| Mar 11, 2026 | 2.02 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 1,589,821 |
| Mar 10, 2026 | 1.90 | 2.06 | 1.89 | 2.04 | 2.04 | 9.68% | 1,043,677 |
| Mar 9, 2026 | 1.90 | 1.92 | 1.79 | 1.86 | 1.86 | -6.53% | 771,827 |
| Mar 6, 2026 | 1.88 | 2.02 | 1.88 | 1.99 | 1.99 | 2.05% | 1,074,388 |
| Mar 5, 2026 | 2.05 | 2.07 | 1.88 | 1.95 | 1.95 | -4.88% | 938,069 |
| Mar 4, 2026 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | 0.49% | 871,567 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -5.12% | 1,197,336 |
| Mar 2, 2026 | 2.05 | 2.15 | 1.98 | 2.15 | 2.15 | 7.50% | 2,395,610 |
| Feb 27, 2026 | 2.03 | 2.08 | 1.97 | 2.00 | 2.00 | -2.44% | 2,388,612 |
| Feb 26, 2026 | 2.03 | 2.05 | 1.99 | 2.05 | 2.05 | - | 359,308 |
| Feb 25, 2026 | 2.09 | 2.13 | 2.04 | 2.05 | 2.05 | 0.49% | 412,529 |
| Feb 24, 2026 | 1.99 | 2.07 | 1.95 | 2.04 | 2.04 | 3.03% | 3,676,367 |
| Feb 23, 2026 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | 1.02% | 1,831,707 |
| Feb 20, 2026 | 2.05 | 2.05 | 1.94 | 1.96 | 1.96 | -2.49% | 1,735,023 |
| Feb 19, 2026 | 2.00 | 2.06 | 1.95 | 2.01 | 2.01 | -0.50% | 1,712,245 |
| Feb 18, 2026 | 1.97 | 2.10 | 1.97 | 2.02 | 2.02 | 1.51% | 1,244,387 |
| Feb 17, 2026 | 2.06 | 2.06 | 1.91 | 1.99 | 1.99 | -2.93% | 961,598 |
| Feb 13, 2026 | 2.04 | 2.10 | 2.01 | 2.05 | 2.05 | 3.54% | 1,094,581 |
| Feb 12, 2026 | 2.17 | 2.17 | 1.98 | 1.98 | 1.98 | -7.91% | 799,394 |
| Feb 11, 2026 | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | 3.86% | 2,287,690 |
| Feb 10, 2026 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | 0.98% | 1,118,913 |
| Feb 9, 2026 | 1.93 | 2.12 | 1.92 | 2.05 | 2.05 | 7.89% | 2,016,829 |
| Feb 6, 2026 | 1.71 | 1.98 | 1.71 | 1.90 | 1.90 | 10.47% | 3,925,783 |
| Feb 5, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -7.03% | 2,052,526 |
| Feb 4, 2026 | 1.89 | 1.90 | 1.74 | 1.85 | 1.85 | - | 2,751,733 |
| 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 |