Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.40	2.44	2.32	2.33	2.33	-5.67%	481,654
Jul 30, 2026	2.41	2.50	2.38	2.47	2.47	0.82%	625,902
Jul 29, 2026	2.35	2.48	2.27	2.45	2.45	5.15%	865,574
Jul 28, 2026	2.40	2.40	2.26	2.33	2.33	-2.92%	387,571
Jul 27, 2026	2.46	2.46	2.31	2.40	2.40	4.35%	602,048
Jul 24, 2026	2.35	2.44	2.28	2.30	2.30	-5.74%	528,752
Jul 23, 2026	2.42	2.44	2.34	2.44	2.44	-0.81%	715,999
Jul 22, 2026	2.29	2.48	2.29	2.46	2.46	7.42%	829,238
Jul 21, 2026	2.18	2.30	2.18	2.29	2.29	5.05%	668,277
Jul 20, 2026	2.13	2.20	2.10	2.18	2.18	2.35%	1,114,133
Jul 17, 2026	2.12	2.19	2.00	2.13	2.13	1.43%	696,234
Jul 16, 2026	2.28	2.28	2.08	2.10	2.10	-9.09%	1,049,906
Jul 15, 2026	2.37	2.38	2.24	2.31	2.31	-2.12%	501,806
Jul 14, 2026	2.42	2.52	2.31	2.36	2.36	-0.84%	583,067
Jul 13, 2026	2.49	2.54	2.30	2.38	2.38	-4.80%	1,081,167
Jul 10, 2026	2.42	2.53	2.38	2.50	2.50	2.46%	1,062,443
Jul 9, 2026	2.30	2.56	2.24	2.44	2.44	8.93%	1,006,122
Jul 8, 2026	2.35	2.36	2.15	2.24	2.24	-7.05%	1,102,441
Jul 7, 2026	2.58	2.58	2.38	2.41	2.41	-7.66%	809,392
Jul 6, 2026	2.60	2.62	2.46	2.61	2.61	-0.76%	1,028,298
Jul 3, 2026	2.44	2.64	2.44	2.63	2.63	9.58%	1,075,604
Jul 2, 2026	2.30	2.44	2.22	2.40	2.40	8.60%	1,490,197
Jun 30, 2026	2.25	2.25	2.15	2.21	2.21	-	1,112,314
Jun 29, 2026	2.19	2.26	2.17	2.21	2.21	-1.78%	850,466
Jun 26, 2026	2.23	2.31	2.19	2.25	2.25	3.69%	476,533
Jun 25, 2026	2.21	2.25	2.16	2.17	2.17	-3.13%	607,649
Jun 24, 2026	2.23	2.29	2.15	2.24	2.24	-1.75%	1,647,644
Jun 23, 2026	2.25	2.35	2.19	2.28	2.28	-1.30%	860,930
Jun 22, 2026	2.28	2.36	2.23	2.31	2.31	3.12%	683,069
Jun 19, 2026	2.27	2.29	2.15	2.24	2.24	-1.32%	533,584
Jun 18, 2026	2.37	2.48	2.27	2.27	2.27	-5.81%	572,855
Jun 17, 2026	2.54	2.54	2.36	2.41	2.41	-3.60%	1,089,568
Jun 16, 2026	2.39	2.52	2.37	2.50	2.50	5.93%	525,975
Jun 15, 2026	2.41	2.52	2.36	2.36	2.36	3.06%	793,602
Jun 12, 2026	2.22	2.34	2.12	2.29	2.29	6.02%	2,315,858
Jun 11, 2026	2.09	2.22	2.02	2.16	2.16	4.35%	1,108,098
Jun 10, 2026	2.24	2.31	2.07	2.07	2.07	-8.81%	2,254,969
Jun 9, 2026	2.40	2.44	2.25	2.27	2.27	-5.02%	2,226,351
Jun 8, 2026	2.35	2.45	2.33	2.39	2.39	1.27%	1,529,209
Jun 5, 2026	2.58	2.58	2.35	2.36	2.36	-10.27%	2,431,473
Jun 4, 2026	2.67	2.75	2.58	2.63	2.63	1.15%	503,590
Jun 3, 2026	2.63	2.66	2.57	2.60	2.60	-0.38%	504,264
Jun 2, 2026	2.63	2.68	2.57	2.61	2.61	2.35%	815,405
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