Skip to main content
logo
Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
+0.0200 (18.18%)
At close: Feb 9, 2026

Omineca Mining and Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.120.130.120.130.1318.18%1,123,779
Feb 6, 20260.110.110.100.110.1110.00%476,746
Feb 5, 20260.100.110.100.100.105.26%242,016
Feb 4, 20260.100.100.090.100.10-5.00%641,810
Feb 3, 20260.090.100.090.100.1011.11%351,534
Feb 2, 20260.090.090.090.090.095.88%166,954
Jan 30, 20260.090.090.080.090.09-269,559
Jan 29, 20260.100.100.090.090.09-438,028
Jan 28, 20260.100.100.090.090.09-15.00%534,651
Jan 27, 20260.110.110.100.100.10-4.76%215,517
Jan 26, 20260.130.130.110.110.11-16.00%944,020
Jan 23, 20260.130.130.120.130.134.17%539,234
Jan 22, 20260.120.130.110.120.12-1,308,499
Jan 21, 20260.120.120.120.120.124.35%207,615
Jan 20, 20260.120.130.120.120.124.55%1,319,141
Jan 19, 20260.110.120.110.110.114.76%707,041
Jan 16, 20260.100.110.100.110.115.00%232,341
Jan 15, 20260.100.110.100.100.105.26%724,646
Jan 14, 20260.090.100.080.100.1018.75%1,473,599
Jan 13, 20260.080.080.080.080.086.67%143,000
Jan 12, 20260.080.080.080.080.08-382,319
Jan 9, 20260.070.080.070.080.087.14%211,322
Jan 8, 20260.070.070.070.070.07-270,571
Jan 7, 20260.080.080.070.070.07-6.67%99,000
Jan 6, 20260.080.080.070.080.087.14%194,339
Jan 5, 20260.070.080.070.070.07-349,931
Jan 2, 20260.070.070.070.070.07-26,430
Dec 31, 20250.070.070.070.070.07-136,875
Dec 30, 20250.070.070.070.070.07-205,000
Dec 29, 20250.080.080.070.070.07-12.50%217,003
Dec 23, 20250.080.080.080.080.08-87,000
Dec 22, 20250.080.080.080.080.0814.29%383,343
Dec 19, 20250.070.070.070.070.07-423,436
Dec 18, 20250.070.070.070.070.07-524,218
Dec 17, 20250.080.080.070.070.07-94,224
Dec 16, 20250.080.080.070.070.07-6.67%263,118
Dec 15, 20250.080.080.080.080.08-6.25%317,360
Dec 12, 20250.090.090.080.080.08-5.88%449,914
Dec 11, 20250.100.100.080.090.09-10.53%572,672
Dec 10, 20250.100.100.090.100.10-607,747
Dec 9, 20250.090.100.090.100.1011.76%210,947
Dec 8, 20250.090.100.080.090.09-10.53%1,034,601
Dec 5, 20250.060.100.060.100.1072.73%2,844,418
Dec 4, 20250.060.060.050.060.06-120,181
Dec 3, 20250.060.060.050.060.06-355,795
Dec 2, 20250.050.060.050.060.06-29,929
Dec 1, 20250.050.060.050.060.06-481,351
Nov 28, 20250.060.060.060.060.06-158,050
Nov 27, 20250.060.060.060.060.0610.00%83,200
Nov 26, 20250.060.060.050.050.05-41,695