Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 2.080
-0.020 (-0.95%)
At close: Jul 10, 2026
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | 1,700 |
| Jul 9, 2026 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -3.67% | 12,900 |
| Jul 8, 2026 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 13,029 |
| Jul 7, 2026 | 2.21 | 2.25 | 2.21 | 2.21 | 2.21 | -1.34% | 10,200 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -2.61% | 4,501 |
| Jul 3, 2026 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 4,200 |
| Jul 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | 34,108 |
| Jun 30, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | 6,137 |
| Jun 29, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 0.46% | 4,180 |
| Jun 26, 2026 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 6,359 |
| Jun 25, 2026 | 2.13 | 2.25 | 2.13 | 2.20 | 2.20 | 4.27% | 46,485 |
| Jun 24, 2026 | 1.99 | 2.15 | 1.99 | 2.11 | 2.11 | 8.76% | 40,495 |
| Jun 23, 2026 | 1.90 | 2.00 | 1.90 | 1.94 | 1.94 | -2.02% | 4,055 |
| Jun 22, 2026 | 1.90 | 2.05 | 1.90 | 1.98 | 1.98 | 9.39% | 45,256 |
| Jun 19, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 4.62% | 900 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 5,200 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 0.55% | 3,562 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.75 | 1.81 | 1.81 | 0.56% | 16,261 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 338 |
| Jun 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1,075 |
| Jun 11, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -1.66% | 17,466 |
| Jun 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | 12,648 |
| Jun 8, 2026 | 1.73 | 1.81 | 1.73 | 1.74 | 1.74 | 2.96% | 3,201 |
| Jun 5, 2026 | 1.81 | 1.81 | 1.69 | 1.69 | 1.69 | -8.15% | 10,900 |
| Jun 4, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -2.65% | 3,727 |
| Jun 2, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 5.00% | 2,500 |
| Jun 1, 2026 | 1.84 | 1.89 | 1.80 | 1.80 | 1.80 | 1.12% | 17,625 |
| May 29, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 3.49% | 27,515 |
| May 28, 2026 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | 2.99% | 13,200 |
| May 27, 2026 | 1.56 | 1.74 | 1.56 | 1.67 | 1.67 | 17.61% | 62,786 |
| May 26, 2026 | 1.60 | 1.60 | 1.42 | 1.42 | 1.42 | -11.25% | 2,101 |
| May 25, 2026 | 1.45 | 1.60 | 1.42 | 1.60 | 1.60 | 10.34% | 21,492 |
| May 22, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 4.32% | 18,105 |
| May 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | 200 |
| May 19, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | -2.00% | 12,801 |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 127 |
| May 14, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 1,011 |
| May 13, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 9,032 |
| May 12, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 1,744 |
| May 11, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 5.52% | 1,658 |
| May 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 4,246 |
| May 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 1,000 |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 8.39% | 900 |
| May 5, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -0.69% | 10,252 |
| May 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 5,710 |
| Apr 29, 2026 | 1.43 | 1.50 | 1.43 | 1.45 | 1.45 | 2.84% | 11,656 |
| Apr 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 1,458 |
| Apr 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 7,000 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 1,433 |
| Apr 22, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 15,600 |