Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada · Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Aug 27, 2025, 3:31 PM EDT
Omineca Mining and Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,220 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 137,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 353,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 650,600 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 275,100 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 64,400 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 118,500 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 192,500 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 117,900 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 4,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 51,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 150,000 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 105,910 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 87,000 |
| Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 408,800 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,200 |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 305,034 |
| Aug 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 177,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 23,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 158,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 535,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 37,000 |
| Jul 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 277,500 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.22% | 100,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 189,438 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 205,500 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 165,001 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 405,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 55,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 79,000 |
| Jul 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 497,637 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 40,000 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 19,500 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 145,400 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,000 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,200 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 20,500 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 134,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 55,500 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 664,100 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 26,900 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 20,000 |