Omai Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.27	2.28	2.27	2.28	-	0.44%	3,480
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
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