Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada
· Delayed Price · Currency is CAD 1.150
-0.100 (-8.00%)
Jun 27, 2025, 4:00 PM EDT
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | - | -8.00% | - |
| Jun 26, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | - | 5.93% | 31,100 |
| 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 |
| 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 |