Skip to main content
Omega Pacific Resources Inc. (CSE:OMGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
0.00 (0.00%)
At close: Dec 4, 2025

Omega Pacific Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.130.130.120.120.12-26,000
Dec 3, 20250.130.130.120.120.12-4.17%14,000
Dec 2, 20250.120.120.120.120.12-3,500
Dec 1, 20250.120.120.120.120.12-44,500
Nov 28, 20250.120.130.120.120.129.09%54,000
Nov 27, 20250.120.120.110.110.11-7,000
Nov 26, 20250.110.110.110.110.11-25,500
Nov 25, 20250.110.110.110.110.1110.00%6,000
Nov 24, 20250.100.100.100.100.105.26%111,756
Nov 21, 20250.090.110.090.100.105.56%550,037
Nov 20, 20250.090.090.090.090.09-12,000
Nov 19, 20250.100.100.090.090.0912.50%3,400
Nov 14, 20250.080.080.080.080.086.67%54,500
Nov 12, 20250.080.080.080.080.08-6.25%15,500
Nov 11, 20250.080.080.080.080.08-1,012
Nov 10, 20250.080.080.080.080.08-1,000
Nov 7, 20250.080.080.080.080.08-3,100
Nov 6, 20250.080.080.080.080.086.67%2,000
Nov 5, 20250.080.080.080.080.08-1,600
Nov 4, 20250.080.080.080.080.08-6.25%66,000
Nov 3, 20250.080.080.080.080.08-34,500
Oct 31, 20250.080.080.080.080.08-33,000
Oct 30, 20250.080.080.080.080.08-63,600
Oct 29, 20250.080.080.080.080.086.67%16,000
Oct 28, 20250.080.080.080.080.08-27,000
Oct 27, 20250.090.090.070.080.08-11.76%415,693
Oct 24, 20250.090.090.090.090.096.25%17,000
Oct 23, 20250.110.110.080.080.08-20.00%298,000
Oct 22, 20250.100.100.100.100.1011.11%9,000
Oct 21, 20250.100.100.090.090.09-10.00%93,500
Oct 17, 20250.120.120.100.100.10-9.09%38,500
Oct 16, 20250.110.110.110.110.11-28,000
Oct 15, 20250.110.110.110.110.11-45,000
Oct 14, 20250.130.130.110.110.11-12.00%34,000
Oct 10, 20250.130.130.130.130.13-13,500
Oct 9, 20250.120.130.120.130.138.70%163,000
Oct 8, 20250.120.120.120.120.12-2,000
Oct 7, 20250.120.120.120.120.12-4.17%2,000
Oct 6, 20250.120.120.120.120.12-1,008
Oct 3, 20250.120.120.120.120.1214.29%1,000
Oct 2, 20250.120.120.110.110.11-4.55%20,500
Oct 1, 20250.110.110.110.110.1110.00%306,000
Sep 30, 20250.110.110.100.100.10-4.76%8,000
Sep 29, 20250.110.110.110.110.11-1,000
Sep 26, 20250.110.110.100.110.11-4.55%31,000
Sep 25, 20250.120.120.110.110.11-8.33%4,000
Sep 24, 20250.120.120.120.120.12-1,000
Sep 23, 20250.120.120.120.120.1214.29%1,000
Sep 22, 20250.120.120.110.110.11-12.50%6,000
Sep 19, 20250.120.120.120.120.124.35%1,000
Sep 18, 20250.120.120.120.120.12-1,000
Sep 17, 20250.100.120.100.120.1215.00%56,000
Sep 16, 20250.100.100.100.100.10-25,000
Sep 15, 20250.100.100.100.100.10-9.09%78,500
Sep 12, 20250.120.120.110.110.11-4.35%4,000
Sep 11, 20250.110.120.110.120.124.55%3,500
Sep 10, 20250.110.110.110.110.11-72,500
Sep 9, 20250.110.120.110.110.11-56,500
Sep 5, 20250.110.110.110.110.1110.00%1,000
Sep 4, 20250.100.100.100.100.105.26%8,500
Sep 3, 20250.090.100.090.100.105.56%152,000
Sep 2, 20250.090.100.090.090.0912.50%100,000
Aug 29, 20250.080.090.080.080.086.67%55,000
Aug 28, 20250.080.080.080.080.08-6.25%616,000
Aug 27, 20250.080.080.080.080.08-17,000
Aug 26, 20250.100.100.080.080.08-15.79%913,686
Aug 25, 20250.100.100.090.100.105.56%20,000
Aug 22, 20250.090.090.090.090.09-72,500
Aug 21, 20250.090.090.090.090.09-6,000
Aug 20, 20250.090.090.090.090.095.88%1,000
Aug 19, 20250.090.090.090.090.09-15.00%60,000
Aug 18, 20250.100.100.100.100.10-4.76%3,000
Aug 14, 20250.110.110.110.110.11-2,000
Aug 13, 20250.110.110.110.110.115.00%60,500
Aug 12, 20250.110.110.100.100.10-4.76%5,000
Aug 11, 20250.110.110.110.110.11-81,010
Aug 8, 20250.110.110.110.110.11-6,500
Aug 7, 20250.110.110.110.110.115.00%1,000
Aug 6, 20250.110.110.100.100.10-4.76%4,000
Aug 5, 20250.110.110.110.110.11-1,000
Aug 1, 20250.110.110.110.110.115.00%1,000
Jul 31, 20250.100.100.100.100.10-1,000
Jul 30, 20250.100.100.100.100.10-11,500
Jul 29, 20250.110.110.100.100.10-9.09%55,500
Jul 28, 20250.110.110.110.110.11-27,000
Jul 25, 20250.110.110.110.110.11-1,000
Jul 24, 20250.110.110.110.110.11-1,000
Jul 23, 20250.110.110.110.110.11-1,000
Jul 22, 20250.110.110.110.110.11-8.33%6,000
Jul 21, 20250.100.120.100.120.1220.00%25,000
Jul 18, 20250.100.100.100.100.10-1,000
Jul 17, 20250.100.100.100.100.10-4,000
Jul 16, 20250.110.110.100.100.10-16.67%55,500
Jul 15, 20250.100.120.100.120.1226.32%12,000
Jul 14, 20250.100.100.100.100.10-5.00%38,000
Jul 11, 20250.100.100.100.100.10-4.76%24,000
Jul 10, 20250.110.120.110.110.11-36,500
Jul 9, 20250.110.110.100.110.11-25,000
Jul 8, 20250.120.120.100.110.11-4.55%55,000
Jul 7, 20250.120.120.110.110.11-19,500