Skip to main content
Omai Gold Mines Corp. (TSXV:OMG)
Canada flag Canada · Delayed Price · Currency is CAD
1.210
-0.030 (-2.42%)
At close: Dec 5, 2025

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.221.241.201.211.21-2.42%1,048,167
Dec 4, 20251.251.261.211.241.24-0.80%977,982
Dec 3, 20251.201.251.191.251.254.17%1,707,945
Dec 2, 20251.251.251.181.201.20-2.04%825,748
Dec 1, 20251.261.281.191.231.23-5.77%1,653,486
Nov 28, 20251.311.341.281.301.301.17%1,542,381
Nov 27, 20251.341.351.271.291.29-1.91%387,634
Nov 26, 20251.321.361.311.311.310.77%889,252
Nov 25, 20251.281.321.281.301.301.56%584,105
Nov 24, 20251.241.311.241.281.283.23%754,650
Nov 21, 20251.221.251.201.241.241.64%580,384
Nov 20, 20251.281.281.221.221.22-3.17%707,454
Nov 19, 20251.221.261.221.261.263.28%279,833
Nov 18, 20251.201.241.201.221.220.83%811,100
Nov 17, 20251.261.291.201.211.21-6.92%1,634,401
Nov 14, 20251.281.311.231.301.30-1.52%724,222
Nov 13, 20251.251.321.241.321.326.45%2,400,667
Nov 12, 20251.151.251.111.241.248.77%2,560,746
Nov 11, 20251.131.151.091.141.140.88%1,360,383
Nov 10, 20251.141.211.121.131.13-2.59%1,082,299
Nov 7, 20251.191.191.131.161.16-0.85%249,309
Nov 6, 20251.191.231.161.171.17-1.68%527,623
Nov 5, 20251.101.191.101.191.194.39%239,679
Nov 4, 20251.231.231.111.141.14-6.56%780,536
Nov 3, 20251.161.221.161.221.223.39%553,314
Oct 31, 20251.141.181.121.181.182.61%704,320
Oct 30, 20251.141.181.111.151.154.55%245,181
Oct 29, 20251.061.141.061.101.103.77%537,929
Oct 28, 20251.021.111.021.061.061.92%999,370
Oct 27, 20251.061.071.021.041.04-1.89%563,781
Oct 24, 20251.071.101.051.061.06-3.64%862,630
Oct 23, 20251.171.221.091.101.10-8.33%1,221,769
Oct 22, 20251.051.201.051.201.209.09%1,159,637
Oct 21, 20251.181.201.091.101.10-11.29%2,180,018
Oct 20, 20251.211.261.201.241.243.33%830,700
Oct 17, 20251.221.271.191.201.20-7.69%1,400,768
Oct 16, 20251.271.301.231.301.303.17%1,795,832
Oct 15, 20251.241.291.221.261.264.13%992,630
Oct 14, 20251.221.251.201.211.21-0.82%1,029,740
Oct 10, 20251.261.271.191.221.22-1.61%1,868,465
Oct 9, 20251.331.331.231.241.24-6.77%911,689
Oct 8, 20251.361.391.301.331.33-1.48%909,804
Oct 7, 20251.331.351.291.351.350.75%2,370,259
Oct 6, 20251.271.351.241.341.347.20%3,895,732
Oct 3, 20251.271.271.221.251.25-0.79%3,362,915
Oct 2, 20251.281.281.211.261.260.80%3,086,079
Oct 1, 20251.281.311.241.251.25-7.41%9,436,982
Sep 30, 20251.371.381.311.351.35-1.46%1,569,996
Sep 29, 20251.361.411.311.371.371.48%3,847,706
Sep 26, 20251.251.371.251.351.3511.11%1,930,381
Sep 25, 20251.151.251.121.221.226.58%1,651,032
Sep 24, 20251.151.151.101.141.140.88%1,559,635
Sep 23, 20251.141.161.111.131.13-725,611
Sep 22, 20251.091.131.091.131.135.61%1,757,842
Sep 19, 20251.031.091.021.071.073.38%905,650
Sep 18, 20251.011.040.991.041.044.02%998,847
Sep 17, 20251.001.000.971.001.000.51%455,891
Sep 16, 20251.031.030.940.990.99-3.41%2,487,357
Sep 15, 20251.041.040.991.031.03-0.49%2,942,498
Sep 12, 20250.971.040.971.031.033.00%2,148,605
Sep 11, 20250.981.040.961.001.001.52%934,160
Sep 10, 20250.990.990.960.990.992.60%428,520
Sep 9, 20251.011.010.960.960.96-3.03%400,318
Sep 8, 20250.951.030.950.990.993.13%980,833
Sep 5, 20250.930.980.930.960.963.23%798,258
Sep 4, 20250.930.940.930.930.93-498,186
Sep 3, 20250.930.940.910.930.931.09%1,455,849
Sep 2, 20250.940.940.910.920.92-958,375
Aug 29, 20250.970.970.900.920.92-4.17%975,106
Aug 28, 20250.930.960.910.960.965.49%1,659,608
Aug 27, 20250.970.970.910.910.91-4.21%399,796
Aug 26, 20250.900.980.890.950.956.74%2,465,788
Aug 25, 20250.920.940.880.890.891.14%840,188
Aug 22, 20250.870.910.860.880.881.15%691,396
Aug 21, 20250.890.890.860.870.87-0.57%784,712
Aug 20, 20250.870.880.860.880.882.94%395,658
Aug 19, 20250.890.900.850.850.85-4.49%1,341,637
Aug 18, 20250.890.900.880.890.89-444,239
Aug 15, 20250.880.900.880.890.891.14%1,043,827
Aug 14, 20250.880.880.850.880.88-648,935
Aug 13, 20250.890.890.870.880.881.15%264,265
Aug 12, 20250.870.900.870.870.87-1.14%750,150
Aug 11, 20250.860.890.840.880.882.33%3,613,402
Aug 8, 20250.870.890.850.860.86-595,839
Aug 7, 20250.840.880.830.860.862.38%2,226,553
Aug 6, 20250.810.850.800.840.845.00%1,154,960
Aug 5, 20250.770.820.750.800.805.96%989,673
Aug 1, 20250.790.790.750.760.76-1.95%263,722
Jul 31, 20250.750.780.740.770.772.67%749,924
Jul 30, 20250.750.760.730.750.75-1.32%600,207
Jul 29, 20250.760.770.730.760.76-1,112,785
Jul 28, 20250.760.770.740.760.76-206,435
Jul 25, 20250.750.760.740.760.76-573,658
Jul 24, 20250.770.820.750.760.76-1,181,092
Jul 23, 20250.760.780.750.760.76-402,760
Jul 22, 20250.740.780.740.760.761.33%699,908
Jul 21, 20250.720.750.720.750.752.74%722,868
Jul 18, 20250.700.750.700.730.735.80%1,494,308
Jul 17, 20250.690.700.670.690.69-256,577
Jul 16, 20250.680.690.650.690.691.47%467,630