Skip to main content
logo
Omai Gold Mines Corp. (TSXV:OMG)
Canada flag Canada · Delayed Price · Currency is CAD
1.530
-0.130 (-7.83%)
Oct 30, 2026, 4:00 PM EDT

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261.581.591.481.531.53-7.83%2,608,209
Oct 29, 20261.721.721.631.661.66-4.60%1,967,247
Oct 28, 20261.791.811.711.741.74-4.40%1,031,205
Oct 27, 20261.761.831.741.821.820.55%3,486,578
Oct 26, 20261.791.821.741.811.81-1,763,709
Oct 23, 20261.801.841.721.811.811.69%1,904,386
Oct 22, 20261.901.901.761.781.78-11.00%2,991,081
Oct 21, 20262.052.061.952.002.00-4.31%2,256,677
Oct 20, 20262.142.202.002.092.09-3.24%772,609
Oct 19, 20262.122.162.082.162.162.37%546,436
Oct 16, 20262.102.202.072.112.112.43%1,329,966
Oct 15, 20262.132.142.052.062.06-0.48%1,171,867
Oct 14, 20262.122.142.012.072.07-3.27%1,539,384
Oct 13, 20262.192.192.092.142.14-3.60%1,205,575
Oct 9, 20262.212.252.182.222.222.30%692,603
Oct 8, 20262.102.202.092.172.172.36%727,601
Oct 7, 20262.142.152.072.122.12-3.64%1,106,562
Oct 6, 20262.162.242.122.202.202.33%939,920
Oct 5, 20262.162.202.082.152.150.94%1,252,544
Oct 2, 20262.212.242.102.132.13-0.93%815,575
Oct 1, 20262.202.222.112.152.15-3.15%1,157,597
Sep 30, 20262.362.362.192.222.22-4.72%1,217,497
Sep 29, 20262.352.362.292.332.33-1.69%498,080
Sep 28, 20262.402.422.312.372.37-6.32%1,478,088
Sep 25, 20262.582.582.482.532.530.40%613,950
Sep 24, 20262.552.572.482.522.52-2.33%656,185
Sep 23, 20262.752.752.542.582.58-7.53%1,589,566
Sep 22, 20262.632.822.612.792.797.72%1,453,108
Sep 21, 20262.572.652.572.592.59-0.77%1,295,860
Sep 18, 20262.642.652.532.612.610.38%18,187,273
Sep 17, 20262.602.662.572.602.602.77%3,596,837
Sep 16, 20262.592.622.512.532.53-1.94%1,871,024
Sep 15, 20262.702.712.562.582.58-3.01%1,414,752
Sep 14, 20262.752.772.602.662.66-5.00%2,259,042
Sep 11, 20262.722.812.722.802.805.26%1,517,670
Sep 10, 20262.682.682.612.662.66-1.48%628,902
Sep 9, 20262.642.762.642.702.702.27%1,732,181
Sep 8, 20262.632.722.622.642.64-0.38%710,052
Sep 4, 20262.712.772.642.652.65-3.28%1,190,844
Sep 3, 20262.722.762.632.742.743.40%5,610,652
Sep 2, 20262.502.692.502.652.656.43%1,371,870
Sep 1, 20262.632.722.482.492.49-6.39%3,302,353
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