Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20251.151.151.141.15--4.17%5,000
May 27, 20251.231.231.161.20--5.51%48,300
May 26, 20251.261.271.261.27-3.25%9,200
May 23, 20251.231.231.231.23--3.15%5,100
May 22, 20251.261.271.231.27--6,100
May 21, 20251.221.271.221.27-4.96%37,900
May 20, 20251.191.211.181.21-2.54%18,000
May 16, 20251.151.181.151.18-5.36%9,200
May 15, 20251.151.151.121.12--5.88%6,900
May 14, 20251.191.191.191.19-3.48%1,700
May 13, 20251.081.151.071.15-7.48%50,500
May 12, 20251.071.071.071.07--4.46%11,700
May 9, 20251.091.121.091.12-1.82%9,000
May 8, 20251.101.101.101.10-3.77%600
May 7, 20251.061.061.061.06--5.36%400
May 6, 20251.121.121.121.12---
May 5, 20250.981.140.981.12-3.70%5,400
May 2, 20251.051.081.041.08-1.89%6,500
May 1, 20251.061.061.061.06--2.75%1,500
Apr 30, 20251.051.091.051.09-0.93%2,900
Apr 29, 20251.061.181.061.08--1.82%23,000
Apr 28, 20251.091.101.071.10--16,800
Apr 25, 20251.071.101.071.10--13,400
Apr 24, 20251.041.101.031.10-5.77%7,100
Apr 23, 20251.031.061.031.04-5.05%37,100
Apr 22, 20250.961.010.960.99-4.21%11,700
Apr 21, 20251.001.000.910.95--6.86%35,200
Apr 17, 20251.051.061.001.02-2.00%20,000
Apr 16, 20251.041.041.001.00--4.76%3,000
Apr 15, 20251.051.051.051.05---
Apr 14, 20251.051.051.051.05-6.06%1,800
Apr 11, 20250.990.990.990.99---
Apr 10, 20250.991.060.990.99--4.81%18,000
Apr 9, 20251.011.040.981.04-7.22%9,300
Apr 8, 20250.981.000.970.97--6.73%4,400
Apr 7, 20250.961.040.961.04-4.00%3,100
Apr 4, 20251.051.050.961.00--0.99%25,900
Apr 3, 20251.051.051.011.01--2.88%11,300
Apr 2, 20251.051.050.991.04--0.95%13,500
Apr 1, 20251.051.081.051.05--3,500
Mar 31, 20251.051.061.051.05-0.96%1,300
Mar 28, 20251.041.041.041.04--3,500
Mar 27, 20251.051.051.041.04--3.70%300
Mar 26, 20251.081.081.071.08--0.92%6,500
Mar 25, 20251.081.091.081.09-2.83%3,600
Mar 24, 20251.091.091.061.06-4.95%8,400
Mar 21, 20251.041.051.011.01--3.81%11,600
Mar 20, 20251.041.051.041.05-0.96%9,100
Mar 19, 20251.001.050.971.04-4.00%10,700
Mar 18, 20251.021.021.001.00--1.96%3,000