Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada
· Delayed Price · Currency is CAD 1.150
-0.050 (-4.17%)
May 28, 2025, 4:00 PM EDT
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.08 | 1.15 | 1.07 | 1.15 | - | 7.48% | 50,500 |
| May 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -4.46% | 11,700 |
| May 9, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 1.82% | 9,000 |
| May 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3.77% | 600 |
| May 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -5.36% | 400 |
| May 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| May 5, 2025 | 0.98 | 1.14 | 0.98 | 1.12 | - | 3.70% | 5,400 |
| May 2, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | - | 1.89% | 6,500 |
| May 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -2.75% | 1,500 |
| Apr 30, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | - | 0.93% | 2,900 |
| Apr 29, 2025 | 1.06 | 1.18 | 1.06 | 1.08 | - | -1.82% | 23,000 |
| Apr 28, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | - | - | 16,800 |
| Apr 25, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | - | - | 13,400 |
| Apr 24, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | - | 5.77% | 7,100 |
| Apr 23, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | - | 5.05% | 37,100 |
| Apr 22, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | - | 4.21% | 11,700 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | - | -6.86% | 35,200 |
| Apr 17, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | - | 2.00% | 20,000 |
| Apr 16, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | - | -4.76% | 3,000 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Apr 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6.06% | 1,800 |
| Apr 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | - |
| Apr 10, 2025 | 0.99 | 1.06 | 0.99 | 0.99 | - | -4.81% | 18,000 |
| Apr 9, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | - | 7.22% | 9,300 |
| Apr 8, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | - | -6.73% | 4,400 |
| Apr 7, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | - | 4.00% | 3,100 |
| Apr 4, 2025 | 1.05 | 1.05 | 0.96 | 1.00 | - | -0.99% | 25,900 |
| Apr 3, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | - | -2.88% | 11,300 |
| Apr 2, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | - | -0.95% | 13,500 |
| Apr 1, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | - | - | 3,500 |
| Mar 31, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | 0.96% | 1,300 |
| Mar 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 3,500 |
| Mar 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -3.70% | 300 |
| Mar 26, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | -0.92% | 6,500 |
| Mar 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 2.83% | 3,600 |
| Mar 24, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | - | 4.95% | 8,400 |
| Mar 21, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | - | -3.81% | 11,600 |
| Mar 20, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.96% | 9,100 |
| Mar 19, 2025 | 1.00 | 1.05 | 0.97 | 1.04 | - | 4.00% | 10,700 |
| Mar 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 3,000 |