Skip to main content
logo
Omai Gold Mines Corp. (TSXV:OMG)
Canada flag Canada · Delayed Price · Currency is CAD
2.670
-0.170 (-5.99%)
Aug 31, 2026, 3:59 PM EST

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262.822.902.552.662.66-6.34%6,811,929
Aug 28, 20263.043.042.842.842.84-5.33%845,164
Aug 27, 20263.043.062.983.003.00-1.64%2,506,270
Aug 26, 20263.103.123.033.053.05-1.61%4,438,717
Aug 25, 20263.093.133.063.103.100.32%1,317,099
Aug 24, 20263.103.153.073.093.09-0.32%1,392,774
Aug 21, 20263.123.153.063.103.10-1,640,519
Aug 20, 20262.953.102.873.103.105.08%1,516,492
Aug 19, 20263.053.112.852.952.95-1.01%2,357,130
Aug 18, 20263.073.072.942.982.98-2.30%479,491
Aug 17, 20263.073.153.013.053.05-0.65%829,936
Aug 14, 20263.103.163.043.073.07-0.65%747,627
Aug 13, 20263.013.143.013.093.091.31%447,698
Aug 12, 20263.053.083.013.053.05-598,225
Aug 11, 20263.123.123.003.053.05-1.61%827,465
Aug 10, 20262.953.122.943.103.105.08%927,928
Aug 7, 20262.752.952.752.952.9510.07%1,748,036
Aug 6, 20262.602.712.582.682.682.29%1,203,822
Aug 5, 20262.552.672.552.622.624.38%1,135,274
Aug 4, 20262.382.552.382.512.517.73%1,294,413
Jul 31, 20262.402.442.322.332.33-5.67%481,654
Jul 30, 20262.412.502.382.472.470.82%625,902
Jul 29, 20262.352.482.272.452.455.15%865,574
Jul 28, 20262.402.402.262.332.33-2.92%387,571
Jul 27, 20262.462.462.312.402.404.35%602,048
Jul 24, 20262.352.442.282.302.30-5.74%528,752
Jul 23, 20262.422.442.342.442.44-0.81%715,999
Jul 22, 20262.292.482.292.462.467.42%829,238
Jul 21, 20262.182.302.182.292.295.05%668,277
Jul 20, 20262.132.202.102.182.182.35%1,114,133
Jul 17, 20262.122.192.002.132.131.43%696,234
Jul 16, 20262.282.282.082.102.10-9.09%1,049,906
Jul 15, 20262.372.382.242.312.31-2.12%501,806
Jul 14, 20262.422.522.312.362.36-0.84%583,067
Jul 13, 20262.492.542.302.382.38-4.80%1,081,167
Jul 10, 20262.422.532.382.502.502.46%1,062,443
Jul 9, 20262.302.562.242.442.448.93%1,006,122
Jul 8, 20262.352.362.152.242.24-7.05%1,102,441
Jul 7, 20262.582.582.382.412.41-7.66%809,392
Jul 6, 20262.602.622.462.612.61-0.76%1,028,298
Jul 3, 20262.442.642.442.632.639.58%1,075,604
Jul 2, 20262.302.442.222.402.408.60%1,490,197
Jun 30, 20262.252.252.152.212.21-1,112,314
Jun 29, 20262.192.262.172.212.21-1.78%850,466
Jun 26, 20262.232.312.192.252.253.69%476,533
Jun 25, 20262.212.252.162.172.17-3.13%607,649
Jun 24, 20262.232.292.152.242.24-1.75%1,647,644
Jun 23, 20262.252.352.192.282.28-1.30%860,930
Jun 22, 20262.282.362.232.312.313.12%683,069
Jun 19, 20262.272.292.152.242.24-1.32%533,584