Skip to main content
logo
Omai Gold Mines Corp. (TSXV:OMG)
Canada flag Canada · Delayed Price · Currency is CAD
2.390
+0.060 (2.58%)
Apr 22, 2026, 1:19 PM EST

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262.382.442.352.42-3.86%881,200
Apr 21, 20262.422.442.322.332.33-2.92%2,048,980
Apr 20, 20262.332.452.302.402.402.13%2,196,563
Apr 17, 20262.502.532.322.352.35-5.62%2,509,862
Apr 16, 20262.412.502.412.492.490.40%1,406,310
Apr 15, 20262.342.482.332.482.486.90%4,847,932
Apr 14, 20262.202.392.192.322.329.43%3,038,369
Apr 13, 20262.052.152.012.122.124.43%1,726,346
Apr 10, 20262.052.072.012.032.031.00%581,768
Apr 9, 20261.812.051.812.012.0110.44%3,204,494
Apr 8, 20261.781.821.751.821.826.43%2,920,379
Apr 7, 20261.721.721.631.711.71-1.16%426,135
Apr 6, 20261.671.751.631.731.732.98%824,266
Apr 2, 20261.631.761.631.681.68-4.00%954,418
Apr 1, 20261.751.771.711.751.752.94%2,041,350
Mar 31, 20261.551.701.551.701.708.97%1,742,010
Mar 30, 20261.641.641.531.561.560.65%996,295
Mar 27, 20261.491.601.481.551.552.65%676,836
Mar 26, 20261.561.591.481.511.51-4.43%1,804,777
Mar 25, 20261.601.621.531.581.584.64%583,323
Mar 24, 20261.521.581.491.511.512.03%385,844
Mar 23, 20261.421.551.421.481.483.50%2,698,732
Mar 20, 20261.461.461.341.431.43-0.69%3,868,293
Mar 19, 20261.401.491.261.441.44-4.64%3,646,632
Mar 18, 20261.591.621.511.511.51-7.93%1,232,588
Mar 17, 20261.671.731.591.641.64-2.38%1,019,066
Mar 16, 20261.781.841.641.681.68-4.00%1,611,775
Mar 13, 20261.951.951.751.751.75-7.89%1,579,191
Mar 12, 20262.032.031.901.901.90-4.04%663,887
Mar 11, 20262.022.081.981.981.98-2.94%1,589,821
Mar 10, 20261.902.061.892.042.049.68%1,043,677
Mar 9, 20261.901.921.791.861.86-6.53%771,827
Mar 6, 20261.882.021.881.991.992.05%1,074,388
Mar 5, 20262.052.071.881.951.95-4.88%938,069
Mar 4, 20262.042.102.032.052.050.49%871,567
Mar 3, 20262.152.151.982.042.04-5.12%1,197,336
Mar 2, 20262.052.151.982.152.157.50%2,395,610
Feb 27, 20262.032.081.972.002.00-2.44%2,388,612
Feb 26, 20262.032.051.992.052.05-359,308
Feb 25, 20262.092.132.042.052.050.49%412,529
Feb 24, 20261.992.071.952.042.043.03%3,676,367
Feb 23, 20262.002.011.971.981.981.02%1,831,707
Feb 20, 20262.052.051.941.961.96-2.49%1,735,023
Feb 19, 20262.002.061.952.012.01-0.50%1,712,245
Feb 18, 20261.972.101.972.022.021.51%1,244,387
Feb 17, 20262.062.061.911.991.99-2.93%961,598
Feb 13, 20262.042.102.012.052.053.54%1,094,581
Feb 12, 20262.172.171.981.981.98-7.91%799,394
Feb 11, 20262.092.182.092.152.153.86%2,287,690
Feb 10, 20262.052.082.002.072.070.98%1,118,913