Skip to main content
Omai Gold Mines Corp. (TSXV:OMG)
Canada flag Canada · Delayed Price · Currency is CAD
2.270
-0.080 (-3.40%)
Apr 28, 2026, 3:59 PM EST

Omai Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.352.352.222.272.27-3.40%951,399
Apr 27, 20262.352.402.312.352.35-530,036
Apr 24, 20262.342.382.322.352.350.43%1,149,219
Apr 23, 20262.302.392.262.342.34-1.27%2,220,756
Apr 22, 20262.382.442.352.372.371.72%1,620,446
Apr 21, 20262.422.442.322.332.33-2.92%2,048,980
Apr 20, 20262.332.452.302.402.402.13%2,196,563
Apr 17, 20262.502.532.322.352.35-5.62%2,509,862
Apr 16, 20262.412.502.412.492.490.40%1,406,310
Apr 15, 20262.342.482.332.482.486.90%4,847,932
Apr 14, 20262.202.392.192.322.329.43%3,038,369
Apr 13, 20262.052.152.012.122.124.43%1,726,346
Apr 10, 20262.052.072.012.032.031.00%581,768
Apr 9, 20261.812.051.812.012.0110.44%3,204,494
Apr 8, 20261.781.821.751.821.826.43%2,920,379
Apr 7, 20261.721.721.631.711.71-1.16%426,135
Apr 6, 20261.671.751.631.731.732.98%824,266
Apr 2, 20261.631.761.631.681.68-4.00%954,418
Apr 1, 20261.751.771.711.751.752.94%2,041,350
Mar 31, 20261.551.701.551.701.708.97%1,742,010
Mar 30, 20261.641.641.531.561.560.65%996,295
Mar 27, 20261.491.601.481.551.552.65%676,836
Mar 26, 20261.561.591.481.511.51-4.43%1,804,777
Mar 25, 20261.601.621.531.581.584.64%583,323
Mar 24, 20261.521.581.491.511.512.03%385,844
Mar 23, 20261.421.551.421.481.483.50%2,698,732
Mar 20, 20261.461.461.341.431.43-0.69%3,868,293
Mar 19, 20261.401.491.261.441.44-4.64%3,646,632
Mar 18, 20261.591.621.511.511.51-7.93%1,232,588
Mar 17, 20261.671.731.591.641.64-2.38%1,019,066
Mar 16, 20261.781.841.641.681.68-4.00%1,611,775
Mar 13, 20261.951.951.751.751.75-7.89%1,579,191
Mar 12, 20262.032.031.901.901.90-4.04%663,887
Mar 11, 20262.022.081.981.981.98-2.94%1,589,821
Mar 10, 20261.902.061.892.042.049.68%1,043,677
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