Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.750
+0.050 (2.94%)
Sep 11, 2025, 12:49 PM EDT
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | - | 2.94% | 15,900 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | - | - | 4,500 |
| Sep 9, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | - | - | 4,600 |
| Sep 8, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | - | -5.56% | 6,600 |
| Sep 5, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | - | 4.65% | 39,500 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | - | - | 14,800 |
| Sep 3, 2025 | 1.69 | 1.72 | 1.49 | 1.72 | - | 1.78% | 58,000 |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | - |
| Aug 29, 2025 | 1.66 | 1.69 | 1.49 | 1.69 | - | 1.81% | 39,300 |
| Aug 28, 2025 | 1.60 | 1.70 | 1.60 | 1.66 | - | 3.11% | 29,000 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.56 | 1.61 | - | -5.29% | 19,000 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.61 | 1.70 | - | - | 3,400 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 100 |
| Aug 22, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | - | -1.16% | 9,100 |
| Aug 21, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | - | 2.38% | 51,500 |
| Aug 20, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | - | -1.75% | 11,500 |
| Aug 19, 2025 | 1.61 | 1.71 | 1.51 | 1.71 | - | 14.00% | 8,100 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | - | -5.06% | 68,100 |
| Aug 15, 2025 | 1.41 | 1.58 | 1.41 | 1.58 | - | 12.06% | 17,100 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -2.76% | 21,400 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.40 | 1.45 | - | -3.33% | 47,400 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | - | -3.23% | 12,900 |
| Aug 11, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | - | 3.33% | 3,600 |
| Aug 8, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | - | - | 6,200 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | - | - | 9,500 |
| Aug 6, 2025 | 1.51 | 1.60 | 1.50 | 1.50 | - | -0.66% | 7,200 |
| Aug 5, 2025 | 1.50 | 1.57 | 1.50 | 1.51 | - | 7.86% | 23,400 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | - | -11.39% | 3,800 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | - | -3.66% | 8,100 |
| Jul 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 7.19% | 3,000 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 0.66% | 300 |
| Jul 28, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | - | -0.65% | 500 |
| Jul 25, 2025 | 1.50 | 1.55 | 1.47 | 1.53 | - | -1.29% | 45,200 |
| Jul 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | - | -3.13% | 2,700 |
| 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 |