Skip to main content
Omai Gold Mines Corp. (TSXV:OMG)
Canada flag Canada · Delayed Price · Currency is CAD
1.860
-0.130 (-6.53%)
At close: Mar 9, 2026

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.901.921.791.861.86-6.53%771,827
Mar 6, 20261.882.021.881.991.992.05%1,074,388
Mar 5, 20262.052.071.881.951.95-4.88%938,069
Mar 4, 20262.042.102.032.052.050.49%871,567
Mar 3, 20262.152.151.982.042.04-5.12%1,197,336
Mar 2, 20262.052.151.982.152.157.50%2,395,610
Feb 27, 20262.032.081.972.002.00-2.44%2,388,612
Feb 26, 20262.032.051.992.052.05-359,308
Feb 25, 20262.092.132.042.052.050.49%412,529
Feb 24, 20261.992.071.952.042.043.03%3,676,367
Feb 23, 20262.002.011.971.981.981.02%1,831,707
Feb 20, 20262.052.051.941.961.96-2.49%1,735,023
Feb 19, 20262.002.061.952.012.01-0.50%1,712,245
Feb 18, 20261.972.101.972.022.021.51%1,244,387
Feb 17, 20262.062.061.911.991.99-2.93%961,598
Feb 13, 20262.042.102.012.052.053.54%1,094,581
Feb 12, 20262.172.171.981.981.98-7.91%799,394
Feb 11, 20262.092.182.092.152.153.86%2,287,690
Feb 10, 20262.052.082.002.072.070.98%1,118,913
Feb 9, 20261.932.121.922.052.057.89%2,016,829
Feb 6, 20261.711.981.711.901.9010.47%3,925,783
Feb 5, 20261.771.801.721.721.72-7.03%2,052,526
Feb 4, 20261.891.901.741.851.85-2,751,733
Feb 3, 20261.851.891.811.851.857.56%1,863,607
Feb 2, 20261.661.781.631.721.721.78%1,759,512
Jan 30, 20261.711.831.691.691.69-10.11%2,140,277
Jan 29, 20261.911.951.811.881.88-2.59%1,692,759
Jan 28, 20261.891.951.871.931.932.12%1,263,589
Jan 27, 20261.941.941.851.891.89-1.56%1,227,216
Jan 26, 20261.901.961.891.921.922.13%1,865,240
Jan 23, 20261.881.881.801.881.885.03%1,623,830
Jan 22, 20261.731.811.721.791.794.07%6,048,893
Jan 21, 20261.681.731.681.721.722.99%1,597,623
Jan 20, 20261.681.701.571.671.671.21%1,498,746
Jan 19, 20261.601.721.601.651.65-0.60%732,210
Jan 16, 20261.601.681.571.661.665.06%1,831,126
Jan 15, 20261.531.601.501.581.583.27%709,909
Jan 14, 20261.551.601.481.531.530.66%1,502,509
Jan 13, 20261.551.581.521.521.52-1.30%1,134,972
Jan 12, 20261.451.561.441.541.546.21%2,142,805
Jan 9, 20261.451.451.431.451.450.69%380,984
Jan 8, 20261.421.451.411.441.44-358,442
Jan 7, 20261.421.451.381.441.442.13%348,300
Jan 6, 20261.371.421.371.411.413.68%276,447
Jan 5, 20261.421.451.341.361.36-516,498
Jan 2, 20261.441.441.351.361.36-2.86%663,447
Dec 31, 20251.371.411.361.401.40-0.71%258,856
Dec 30, 20251.411.431.371.411.413.68%317,245
Dec 29, 20251.431.431.361.361.36-5.23%401,706
Dec 24, 20251.481.481.411.441.44-1.03%174,416
Dec 23, 20251.501.501.431.451.45-140,758
Dec 22, 20251.491.531.441.451.450.69%821,873
Dec 19, 20251.481.521.441.441.44-1.37%933,103
Dec 18, 20251.481.521.461.461.46-0.68%907,609
Dec 17, 20251.451.491.441.471.472.08%757,701
Dec 16, 20251.421.471.421.441.440.70%958,889
Dec 15, 20251.521.521.421.431.43-4.67%809,576
Dec 12, 20251.471.511.371.501.504.17%1,390,038
Dec 11, 20251.431.471.411.441.442.13%767,455
Dec 10, 20251.271.421.271.411.4111.90%2,793,223
Dec 9, 20251.241.281.241.261.261.61%504,132
Dec 8, 20251.261.301.231.241.242.48%1,892,507
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