Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.600
0.00 (0.00%)
Dec 18, 2025, 11:50 AM EST
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 10,200 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 2.50% | 200 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,301 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 0.63% | 5,000 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 6,910 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 4,010 |
| Dec 9, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 4.55% | 1,205 |
| Dec 8, 2025 | 1.58 | 1.66 | 1.53 | 1.54 | 1.54 | -6.67% | 12,000 |
| Dec 5, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -5.17% | 6,600 |
| Dec 4, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 2.96% | 500 |
| Dec 1, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 4.32% | 25,314 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 7,025 |
| Nov 26, 2025 | 1.65 | 1.81 | 1.65 | 1.67 | 1.67 | -7.73% | 1,800 |
| Nov 25, 2025 | 1.60 | 1.81 | 1.60 | 1.81 | 1.81 | 3.43% | 3,005 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 2,830 |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | 250 |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 875 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 8.14% | 100 |
| Nov 17, 2025 | 1.72 | 1.81 | 1.71 | 1.72 | 1.72 | 0.58% | 4,400 |
| Nov 14, 2025 | 1.80 | 1.90 | 1.71 | 1.71 | 1.71 | -10.00% | 2,500 |
| Nov 13, 2025 | 1.89 | 1.90 | 1.75 | 1.90 | 1.90 | 0.53% | 15,562 |
| Nov 12, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.16% | 16,500 |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 1,000 |
| Nov 10, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 6.82% | 8,700 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 8,400 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -5.85% | 5,600 |
| Nov 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1,310 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | 1.65% | 9,200 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 1.11% | 2,218 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 350 |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -6.95% | 1,300 |
| Oct 28, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 8.09% | 3,350 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -7.49% | 250 |
| Oct 24, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 1.08% | 8,208 |
| Oct 23, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 7,710 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 2,200 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 931 |
| Oct 16, 2025 | 1.72 | 1.85 | 1.72 | 1.83 | 1.83 | 7.02% | 22,700 |
| Oct 15, 2025 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -7.07% | 1,100 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | - | 4,510 |
| Oct 10, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | - | 544 |
| Oct 9, 2025 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | -1.08% | 3,241 |
| Oct 8, 2025 | 1.79 | 1.90 | 1.66 | 1.86 | 1.86 | 2.20% | 17,300 |
| Oct 6, 2025 | 1.71 | 1.83 | 1.71 | 1.82 | 1.82 | 7.06% | 38,247 |
| Oct 3, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 3,260 |
| Oct 2, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | 2,700 |
| Oct 1, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.26% | 1,800 |
| Sep 30, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -5.00% | 5,900 |
| Sep 29, 2025 | 1.79 | 1.81 | 1.67 | 1.80 | 1.80 | 2.86% | 63,420 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | 2.94% | 41,836 |