Omni-Lite Industries Canada Inc. (TSXV:OML)
Canada · Delayed Price · Currency is CAD 1.500
+0.100 (7.14%)
Apr 22, 2026, 2:18 PM EST
TSXV:OML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 37,500 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 3,344 |
| Apr 17, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 3,360 |
| Apr 16, 2026 | 1.31 | 1.40 | 1.30 | 1.32 | 1.32 | 0.76% | 4,100 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 8,700 |
| Apr 14, 2026 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | -1.48% | 33,400 |
| Apr 13, 2026 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 14,300 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 5,000 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,108 |
| Apr 8, 2026 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | -7.14% | 20,300 |
| Apr 7, 2026 | 1.30 | 1.40 | 1.29 | 1.40 | 1.40 | 7.69% | 2,900 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 10,400 |
| Mar 31, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 18,530 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 6,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 5,000 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 2,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 4,000 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 5,100 |
| Mar 20, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,500 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 5,504 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 700 |
| Mar 17, 2026 | 1.31 | 1.47 | 1.30 | 1.47 | 1.47 | 10.53% | 8,600 |
| Mar 16, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 11,820 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 100 |
| 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 |