Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.63	2.66	2.55	2.55	2.55	-5.20%	843,239
May 29, 2026	2.52	2.70	2.46	2.69	2.69	7.82%	1,437,210
May 28, 2026	2.47	2.55	2.46	2.50	2.50	-0.60%	1,887,725
May 27, 2026	2.58	2.58	2.48	2.51	2.51	-1.95%	718,283
May 26, 2026	2.46	2.61	2.40	2.56	2.56	1.59%	965,719
May 25, 2026	2.52	2.58	2.51	2.52	2.52	0.40%	130,462
May 22, 2026	2.46	2.55	2.46	2.51	2.51	-0.40%	1,143,455
May 21, 2026	2.40	2.55	2.39	2.52	2.52	1.61%	1,396,444
May 20, 2026	2.45	2.51	2.40	2.48	2.48	2.48%	907,992
May 19, 2026	2.60	2.60	2.40	2.42	2.42	-7.98%	2,030,571
May 15, 2026	2.72	2.76	2.59	2.63	2.63	-5.73%	2,513,695
May 14, 2026	2.80	2.80	2.70	2.79	2.79	-	430,357
May 13, 2026	2.73	2.84	2.71	2.79	2.79	2.57%	1,653,834
May 12, 2026	2.55	2.75	2.55	2.72	2.72	5.43%	1,390,302
May 11, 2026	2.62	2.73	2.56	2.58	2.58	-0.39%	1,113,896
May 8, 2026	2.34	2.61	2.34	2.59	2.59	9.98%	1,836,913
May 7, 2026	2.43	2.46	2.31	2.36	2.36	-1.46%	2,150,009
May 6, 2026	2.37	2.43	2.35	2.39	2.39	3.91%	1,669,465
May 5, 2026	2.44	2.56	2.27	2.30	2.30	-6.50%	1,791,148
May 4, 2026	2.40	2.49	2.36	2.46	2.46	3.80%	619,054
May 1, 2026	2.34	2.46	2.31	2.37	2.37	2.16%	3,706,512
Apr 30, 2026	2.30	2.33	2.26	2.32	2.32	4.04%	741,977
Apr 29, 2026	2.30	2.30	2.21	2.23	2.23	-1.76%	542,858
Apr 28, 2026	2.35	2.35	2.22	2.27	2.27	-3.40%	951,399
Apr 27, 2026	2.35	2.40	2.31	2.35	2.35	-	530,036
Apr 24, 2026	2.34	2.38	2.32	2.35	2.35	0.43%	1,149,219
Apr 23, 2026	2.30	2.39	2.26	2.34	2.34	-1.27%	2,220,756
Apr 22, 2026	2.38	2.44	2.35	2.37	2.37	1.72%	1,620,446
Apr 21, 2026	2.42	2.44	2.32	2.33	2.33	-2.92%	2,048,980
Apr 20, 2026	2.33	2.45	2.30	2.40	2.40	2.13%	2,196,563
Apr 17, 2026	2.50	2.53	2.32	2.35	2.35	-5.62%	2,509,862
Apr 16, 2026	2.41	2.50	2.41	2.49	2.49	0.40%	1,406,310
Apr 15, 2026	2.34	2.48	2.33	2.48	2.48	6.90%	4,847,932
Apr 14, 2026	2.20	2.39	2.19	2.32	2.32	9.43%	3,038,369
Apr 13, 2026	2.05	2.15	2.01	2.12	2.12	4.43%	1,726,346
Apr 10, 2026	2.05	2.07	2.01	2.03	2.03	1.00%	581,768
Apr 9, 2026	1.81	2.05	1.81	2.01	2.01	10.44%	3,204,494
Apr 8, 2026	1.78	1.82	1.75	1.82	1.82	6.43%	2,920,379
Apr 7, 2026	1.72	1.72	1.63	1.71	1.71	-1.16%	426,135
Apr 6, 2026	1.67	1.75	1.63	1.73	1.73	2.98%	824,266
Apr 2, 2026	1.63	1.76	1.63	1.68	1.68	-4.00%	954,418
Apr 1, 2026	1.75	1.77	1.71	1.75	1.75	2.94%	2,041,350
Mar 31, 2026	1.55	1.70	1.55	1.70	1.70	8.97%	1,742,010
Mar 30, 2026	1.64	1.64	1.53	1.56	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