Skip to main content
logo
Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Jul 31, 2026, 11:59 AM EST

Omineca Mining and Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.050.060.050.060.0610.00%42,091
Jul 30, 20260.050.050.050.050.05-43,800
Jul 29, 20260.050.050.050.050.0511.11%401,600
Jul 28, 20260.050.050.050.050.05-10.00%8,043
Jul 27, 20260.060.060.050.050.05-9.09%124,500
Jul 24, 20260.060.060.060.060.0610.00%15,418
Jul 22, 20260.050.060.050.050.05-18,399
Jul 21, 20260.050.060.050.050.05-311,692
Jul 20, 20260.060.060.050.050.05-75,038
Jul 16, 20260.050.050.050.050.05-213,298
Jul 15, 20260.040.050.040.050.05-9.09%1,082,070
Jul 14, 20260.060.060.060.060.06-51,590
Jul 13, 20260.060.060.060.060.0610.00%3,218
Jul 10, 20260.060.060.050.050.05-76,299
Jul 9, 20260.060.060.050.050.05-9.09%59,005
Jul 8, 20260.060.060.060.060.06-221,116
Jul 7, 20260.060.060.060.060.06-8.33%30,500
Jul 6, 20260.060.060.060.060.06-187,759
Jul 3, 20260.060.060.060.060.06-521,964
Jul 2, 20260.060.060.060.060.06-167,165
Jun 30, 20260.070.070.060.060.06-179,000
Jun 29, 20260.060.060.060.060.06-7.69%3,093
Jun 26, 20260.070.070.060.070.07-113,768
Jun 25, 20260.070.070.070.070.07-293,100
Jun 24, 20260.070.070.070.070.07-28,089
Jun 23, 20260.070.070.070.070.07-7.14%5,564
Jun 22, 20260.070.070.070.070.07-11,082
Jun 19, 20260.080.080.070.070.07-6.67%44,000
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