Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.42	0.46	0.42	0.45	0.45	8.54%	724,367
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
Feb 12, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	413,223
Feb 11, 2025	0.38	0.42	0.38	0.41	0.41	10.81%	2,147,413
Feb 10, 2025	0.45	0.45	0.36	0.37	0.37	-14.94%	1,316,300
Feb 7, 2025	0.45	0.46	0.43	0.44	0.44	1.16%	1,307,200
Feb 6, 2025	0.46	0.46	0.41	0.43	0.43	-6.52%	2,466,100
Feb 5, 2025	0.42	0.47	0.42	0.46	0.46	12.20%	2,026,300
Feb 4, 2025	0.38	0.41	0.38	0.41	0.41	10.81%	1,808,406
Feb 3, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	443,628
Jan 31, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	1,286,636
Jan 30, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	2,049,701
Jan 29, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,928,600
Jan 28, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	634,347
Jan 27, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	487,443
Jan 24, 2025	0.33	0.34	0.33	0.33	0.33	-	424,942
Jan 23, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	670,112
Jan 22, 2025	0.31	0.33	0.31	0.32	0.32	-3.08%	532,008
Jan 21, 2025	0.30	0.33	0.30	0.33	0.33	10.17%	2,289,941
Jan 20, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	389,712