Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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