Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	1.01	1.01	0.96	0.96	0.96	-3.03%	400,318
Sep 8, 2025	0.95	1.03	0.95	0.99	0.99	3.13%	980,833
Sep 5, 2025	0.93	0.98	0.93	0.96	0.96	3.23%	798,300
Sep 4, 2025	0.93	0.94	0.93	0.93	0.93	-	498,200
Sep 3, 2025	0.93	0.94	0.91	0.93	0.93	1.09%	1,455,849
Sep 2, 2025	0.94	0.94	0.91	0.92	0.92	-	958,400
Aug 29, 2025	0.97	0.97	0.90	0.92	0.92	-4.17%	975,106
Aug 28, 2025	0.93	0.96	0.91	0.96	0.96	5.49%	1,659,608
Aug 27, 2025	0.97	0.97	0.91	0.91	0.91	-4.21%	399,800
Aug 26, 2025	0.90	0.98	0.89	0.95	0.95	6.74%	2,465,800
Aug 25, 2025	0.92	0.94	0.88	0.89	0.89	1.14%	840,200
Aug 22, 2025	0.87	0.91	0.86	0.88	0.88	1.15%	691,400
Aug 21, 2025	0.89	0.89	0.86	0.87	0.87	-0.57%	784,712
Aug 20, 2025	0.87	0.88	0.86	0.88	0.88	2.94%	395,700
Aug 19, 2025	0.89	0.90	0.85	0.85	0.85	-4.49%	1,341,637
Aug 18, 2025	0.89	0.90	0.88	0.89	0.89	-	444,239
Aug 15, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	1,043,827
Aug 14, 2025	0.88	0.88	0.85	0.88	0.88	-	648,935
Aug 13, 2025	0.89	0.89	0.87	0.88	0.88	1.15%	264,300
Aug 12, 2025	0.87	0.90	0.87	0.87	0.87	-1.14%	750,200
Aug 11, 2025	0.86	0.89	0.84	0.88	0.88	2.33%	3,613,402
Aug 8, 2025	0.87	0.89	0.85	0.86	0.86	-	595,839
Aug 7, 2025	0.84	0.88	0.83	0.86	0.86	2.38%	2,226,600
Aug 6, 2025	0.81	0.85	0.80	0.84	0.84	5.00%	1,155,000
Aug 5, 2025	0.77	0.82	0.75	0.80	0.80	5.96%	989,700
Aug 1, 2025	0.79	0.79	0.75	0.76	0.76	-1.95%	263,722
Jul 31, 2025	0.75	0.78	0.74	0.77	0.77	2.67%	749,924
Jul 30, 2025	0.75	0.76	0.73	0.75	0.75	-1.32%	600,207
Jul 29, 2025	0.76	0.77	0.73	0.76	0.76	-	1,112,800
Jul 28, 2025	0.76	0.77	0.74	0.76	0.76	-	206,435
Jul 25, 2025	0.75	0.76	0.74	0.76	0.76	-	573,700
Jul 24, 2025	0.77	0.82	0.75	0.76	0.76	-	1,181,100
Jul 23, 2025	0.76	0.78	0.75	0.76	0.76	-	402,800
Jul 22, 2025	0.74	0.78	0.74	0.76	0.76	1.33%	699,908
Jul 21, 2025	0.72	0.75	0.72	0.75	0.75	2.74%	722,900
Jul 18, 2025	0.70	0.75	0.70	0.73	0.73	5.80%	1,494,308
Jul 17, 2025	0.69	0.70	0.67	0.69	0.69	-	256,600
Jul 16, 2025	0.68	0.69	0.65	0.69	0.69	1.47%	467,630
Jul 15, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	252,300
Jul 14, 2025	0.71	0.71	0.67	0.70	0.70	-	710,000
Jul 11, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	524,200
Jul 10, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	873,943
Jul 9, 2025	0.64	0.70	0.63	0.69	0.69	11.29%	2,026,839
Jul 8, 2025	0.62	0.63	0.61	0.62	0.62	1.64%	299,300
Jul 7, 2025	0.61	0.63	0.61	0.61	0.61	-1.61%	242,900
Jul 4, 2025	0.62	0.63	0.60	0.62	0.62	-	198,400
Jul 3, 2025	0.62	0.64	0.60	0.62	0.62	-2.36%	746,217
Jul 2, 2025	0.55	0.64	0.55	0.64	0.64	15.45%	2,833,900
Jun 30, 2025	0.55	0.56	0.53	0.55	0.55	-	561,400
Jun 27, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	1,142,800