Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.420
0.00 (0.00%)
At close: Mar 12, 2026
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 110 |
| Mar 11, 2026 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | 5.19% | 116,704 |
| Mar 10, 2026 | 1.44 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 25,805 |
| Mar 9, 2026 | 1.43 | 1.47 | 1.35 | 1.37 | 1.37 | -2.14% | 11,915 |
| Mar 6, 2026 | 1.38 | 1.41 | 1.33 | 1.40 | 1.40 | 1.45% | 21,600 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -7.38% | 12,700 |
| Mar 4, 2026 | 1.36 | 1.49 | 1.33 | 1.49 | 1.49 | 5.67% | 6,707 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 113 |
| Mar 2, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | - | 14,987 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -11.25% | 4,200 |
| Feb 26, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 6.67% | 2,600 |
| Feb 25, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 9,500 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -16.37% | 43,995 |
| Feb 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 300 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 1.20% | 1,894 |
| Feb 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 100 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 100 |
| Feb 11, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 8.55% | 7,420 |
| Feb 10, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | - | 7,500 |
| Feb 9, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | 11,200 |
| Feb 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |
| Feb 4, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 43,600 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 3,800 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 15,858 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 450 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 4.90% | 2,200 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 16,694 |
| Jan 23, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | 0.70% | 17,800 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 6,600 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 8,900 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -4.67% | 30,600 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 6.38% | 6,000 |
| Jan 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 9,950 |
| Jan 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 11,180 |
| Jan 12, 2026 | 1.42 | 1.49 | 1.40 | 1.42 | 1.42 | - | 25,879 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -5.33% | 1,500 |
| Jan 8, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -3.23% | 3,522 |
| Jan 7, 2026 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 6,780 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 10,000 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -5.84% | 4,000 |
| Jan 2, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 4,700 |
| Dec 31, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 51,033 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 102 |
| Dec 29, 2025 | 1.50 | 1.61 | 1.50 | 1.60 | 1.60 | -7.51% | 30,167 |
| Dec 24, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 12.34% | 8,000 |
| Dec 22, 2025 | 1.69 | 1.70 | 1.54 | 1.54 | 1.54 | -3.14% | 11,264 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 5.30% | 5,400 |
| Dec 18, 2025 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 5,400 |
| 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 |