Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada
· Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
Jun 16, 2025, 11:17 AM EDT
Omineca Mining and Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 102,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 132,200 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 389,200 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 496,500 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 20,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,500 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 22,500 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 899,400 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 76,000 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 153,000 |
| Jun 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 162,500 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 115,434 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 62,500 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 113,000 |
| May 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 14,000 |
| May 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 74,700 |
| May 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 53,000 |
| May 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 96,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,500 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,054,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 57,500 |
| May 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 394,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 230,700 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 20,000 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 108,900 |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 43,800 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 356,500 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 471,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 85,000 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 115,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 24,528 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,603,500 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 601,600 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,500 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 703,600 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 445,800 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 140,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 108,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 161,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 31,843 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 50,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 84,000 |
| Apr 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 30,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 134,000 |