Skip to main content
logo
Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
Jul 17, 2025, 1:24 PM EDT

Omineca Mining and Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20250.060.060.060.060.069.09%405,000
Jul 16, 20250.060.060.060.060.06-55,000
Jul 15, 20250.060.060.060.060.06-60,000
Jul 14, 20250.060.060.060.060.06-79,000
Jul 11, 20250.050.060.050.060.0610.00%497,637
Jul 10, 20250.050.050.050.050.05--
Jul 9, 20250.050.050.050.050.0511.11%40,000
Jul 8, 20250.050.050.050.050.05-10.00%19,500
Jul 7, 20250.050.050.050.050.05-145,400
Jul 4, 20250.050.050.050.050.05-43,000
Jul 3, 20250.050.050.050.050.0511.11%2,500
Jul 2, 20250.050.050.050.050.05-8,200
Jun 30, 20250.050.050.050.050.05-10.00%20,500
Jun 27, 20250.050.050.050.050.05--
Jun 26, 20250.050.050.050.050.05-25,000
Jun 25, 20250.050.050.050.050.0511.11%134,000
Jun 24, 20250.050.050.050.050.05-10.00%55,500
Jun 23, 20250.050.050.050.050.0511.11%664,100
Jun 20, 20250.050.050.050.050.05-20,000
Jun 19, 20250.050.050.050.050.05--
Jun 18, 20250.050.050.050.050.0512.50%26,900
Jun 17, 20250.050.050.040.040.04-11.11%20,000
Jun 16, 20250.050.050.050.050.0512.50%127,000
Jun 13, 20250.050.050.040.040.04-11.11%132,200
Jun 12, 20250.050.050.050.050.05-389,200
Jun 11, 20250.050.050.050.050.05-496,500
Jun 10, 20250.050.050.050.050.0512.50%20,000
Jun 9, 20250.040.040.040.040.04-55,500
Jun 6, 20250.050.050.040.040.04-11.11%22,500
Jun 5, 20250.050.050.050.050.0512.50%899,400
Jun 4, 20250.050.050.040.040.04-11.11%76,000
Jun 3, 20250.050.050.050.050.05-153,000
Jun 2, 20250.040.050.040.050.05-162,500
May 30, 20250.050.050.050.050.0512.50%115,434
May 29, 20250.040.040.040.040.04--
May 28, 20250.040.040.040.040.04-11.11%62,500
May 27, 20250.050.050.050.050.05-113,000
May 26, 20250.040.050.040.050.05-14,000
May 23, 20250.050.050.040.050.05-74,700
May 22, 20250.040.050.040.050.05-53,000
May 21, 20250.040.050.040.050.05-96,000
May 20, 20250.050.050.050.050.05--
May 16, 20250.050.050.050.050.05-3,500
May 15, 20250.050.050.050.050.05-10,000
May 14, 20250.050.050.050.050.05-1,054,000
May 13, 20250.050.050.050.050.05-90,000
May 12, 20250.050.050.050.050.05--
May 9, 20250.050.050.050.050.05-57,500
May 8, 20250.060.060.050.050.05-18.18%394,000
May 7, 20250.060.060.050.060.06-230,700