Skip to main content
logo
Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Jun 19, 2026, 1:51 PM EST

Omineca Mining and Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20260.080.080.080.080.087.14%76,574
Jun 12, 20260.070.080.070.070.07-180,000
Jun 11, 20260.070.070.070.070.07-415,799
Jun 10, 20260.070.070.070.070.07-408,887
Jun 9, 20260.070.070.070.070.07-59,150
Jun 8, 20260.080.080.070.070.07-141,523
Jun 5, 20260.080.080.070.070.07-6.67%279,715
Jun 4, 20260.070.080.070.080.08-141,500
Jun 3, 20260.080.080.080.080.08-6.25%187,526
Jun 2, 20260.080.080.080.080.086.67%766,626
Jun 1, 20260.080.080.080.080.08-10,500
May 29, 20260.070.080.070.080.087.14%269,528
May 28, 20260.070.070.070.070.07-1,859
May 27, 20260.080.080.070.070.07-61,357
May 26, 20260.070.080.060.070.07-408,433
May 25, 20260.070.070.070.070.077.69%120,524
May 22, 20260.070.070.070.070.07-57,159
May 21, 20260.070.070.070.070.07-397,666
May 20, 20260.070.070.070.070.07-140,565
May 19, 20260.070.070.070.070.07-7.14%405,339
May 15, 20260.070.070.070.070.07-10,480
May 14, 20260.070.080.070.070.07-24,985
May 13, 20260.070.070.070.070.07-6.67%275,000
May 12, 20260.070.080.070.080.08-84,425
May 11, 20260.080.080.080.080.087.14%434,759
May 8, 20260.080.080.070.070.07-50,083
May 7, 20260.080.080.070.070.07-6.67%28,766
May 6, 20260.080.080.080.080.087.14%184,479
May 5, 20260.080.080.070.070.07-6.67%70,104
May 4, 20260.080.080.080.080.08-481,791
May 1, 20260.080.080.080.080.08-253,227
Apr 30, 20260.080.080.080.080.087.14%147,333
Apr 29, 20260.070.070.070.070.07-172,500
Apr 28, 20260.070.070.070.070.07-30,268
Apr 27, 20260.070.070.070.070.07-156,880
Apr 24, 20260.080.080.070.070.07-107,107
Apr 23, 20260.080.080.070.070.07-48,968
Apr 22, 20260.070.070.070.070.07-205,000
Apr 21, 20260.070.080.070.070.07-223,501
Apr 20, 20260.070.070.070.070.07-6.67%5,667
Apr 17, 20260.080.080.080.080.08-172,461
Apr 16, 20260.080.080.070.080.08-95,000
Apr 15, 20260.070.080.070.080.087.14%390,815
Apr 14, 20260.070.070.070.070.077.69%73,641
Apr 13, 20260.070.070.070.070.078.33%100,648
Apr 10, 20260.070.070.060.060.06-668,051
Apr 9, 20260.060.060.060.060.069.09%574,500
Apr 8, 20260.060.060.060.060.06-251,890
Apr 7, 20260.060.060.060.060.06-197,000
Apr 6, 20260.070.070.060.060.06-348,970