Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.550
-0.050 (-3.13%)
Jul 24, 2025, 9:30 AM EDT
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | - | -3.13% | 2,688 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jul 22, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | - | - | 12,100 |
| Jul 21, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | - | - | 9,200 |
| Jul 18, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | - | - | 21,600 |
| Jul 17, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | - | 1.91% | 26,500 |
| Jul 16, 2025 | 1.56 | 1.57 | 1.46 | 1.57 | - | 1.29% | 5,500 |
| Jul 15, 2025 | 1.55 | 1.57 | 1.45 | 1.55 | - | - | 3,100 |
| Jul 14, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | - | 1.31% | 12,800 |
| Jul 11, 2025 | 1.50 | 1.53 | 1.37 | 1.53 | - | 2.00% | 33,300 |
| Jul 10, 2025 | 1.44 | 1.50 | 1.37 | 1.50 | - | 11.11% | 24,700 |
| Jul 9, 2025 | 1.15 | 1.35 | 1.15 | 1.35 | - | 17.39% | 181,500 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | - | - | 42,500 |
| Jul 7, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | - | -8.00% | 56,100 |
| Jul 4, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | - | 2.46% | 6,600 |
| Jul 3, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | - | 0.83% | 13,500 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4.31% | 4,600 |
| Jun 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.87% | 14,400 |
| Jun 27, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | - | -8.00% | 17,600 |
| Jun 26, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | - | 5.93% | 38,700 |
| Jun 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jun 24, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 4.42% | 1,500 |
| Jun 23, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | - | - | 400 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | - | -5.04% | 18,900 |
| Jun 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | 1,600 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jun 17, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | -0.84% | 6,100 |
| Jun 16, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 2.59% | 1,400 |
| Jun 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -2.52% | 200 |
| Jun 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jun 11, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | 2.59% | 6,200 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | 1.75% | 3,000 |
| Jun 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 100 |
| Jun 6, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | - | -1.72% | 5,500 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | - | -0.85% | 15,900 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.68% | 300 |
| Jun 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jun 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1.71% | 100 |
| May 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | - | -0.85% | 24,800 |
| May 29, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | - | 2.61% | 13,000 |
| May 28, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | - | -4.17% | 5,000 |
| May 27, 2025 | 1.23 | 1.23 | 1.16 | 1.20 | - | -5.51% | 48,300 |
| May 26, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 3.25% | 9,200 |
| May 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -3.15% | 5,100 |
| May 22, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | - | - | 6,100 |
| May 21, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | - | 4.96% | 37,900 |
| May 20, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | - | 2.54% | 18,000 |
| May 16, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 5.36% | 9,200 |
| May 15, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -5.88% | 6,900 |
| May 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3.48% | 1,700 |