Skip to main content
Omineca Mining and Metals Ltd. (TSXV:OMM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0100 (11.76%)
At close: Mar 9, 2026

Omineca Mining and Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.090.080.090.09-140,901
Mar 5, 20260.090.090.080.090.096.25%298,151
Mar 4, 20260.090.090.080.080.08-5.88%256,150
Mar 3, 20260.100.100.090.090.09-5.56%1,307,970
Mar 2, 20260.100.100.090.090.09-10.00%1,057,091
Feb 27, 20260.110.110.100.100.10-123,777
Feb 26, 20260.110.110.100.100.10-4.76%240,349
Feb 25, 20260.120.120.110.110.11-4.55%541,510
Feb 24, 20260.100.120.100.110.1122.22%922,108
Feb 23, 20260.090.100.090.090.09-124,613
Feb 20, 20260.090.090.090.090.09-5.26%205,694
Feb 19, 20260.100.110.090.100.10-5.00%1,368,627
Feb 18, 20260.120.120.100.100.10-13.04%311,921
Feb 17, 20260.120.120.110.120.12-260,005
Feb 13, 20260.120.120.120.120.124.55%34,722
Feb 12, 20260.130.130.110.110.11-8.33%456,093
Feb 11, 20260.130.130.120.120.12-455,990
Feb 10, 20260.140.140.120.120.12-7.69%513,727
Feb 9, 20260.120.130.120.130.1318.18%1,123,779
Feb 6, 20260.110.110.100.110.1110.00%476,746
Feb 5, 20260.100.110.100.100.105.26%242,016
Feb 4, 20260.100.100.090.100.10-5.00%641,810
Feb 3, 20260.090.100.090.100.1011.11%351,534
Feb 2, 20260.090.090.090.090.095.88%166,954
Jan 30, 20260.090.090.080.090.09-269,559
Jan 29, 20260.100.100.090.090.09-438,028
Jan 28, 20260.100.100.090.090.09-15.00%534,651
Jan 27, 20260.110.110.100.100.10-4.76%215,517
Jan 26, 20260.130.130.110.110.11-16.00%944,020
Jan 23, 20260.130.130.120.130.134.17%539,234
Jan 22, 20260.120.130.110.120.12-1,308,499
Jan 21, 20260.120.120.120.120.124.35%207,615
Jan 20, 20260.120.130.120.120.124.55%1,319,141
Jan 19, 20260.110.120.110.110.114.76%707,041
Jan 16, 20260.100.110.100.110.115.00%232,341
Jan 15, 20260.100.110.100.100.105.26%724,646
Jan 14, 20260.090.100.080.100.1018.75%1,473,599
Jan 13, 20260.080.080.080.080.086.67%143,000
Jan 12, 20260.080.080.080.080.08-382,319
Jan 9, 20260.070.080.070.080.087.14%211,322
Jan 8, 20260.070.070.070.070.07-270,571
Jan 7, 20260.080.080.070.070.07-6.67%99,000
Jan 6, 20260.080.080.070.080.087.14%194,339
Jan 5, 20260.070.080.070.070.07-349,931
Jan 2, 20260.070.070.070.070.07-26,430
Dec 31, 20250.070.070.070.070.07-136,875
Dec 30, 20250.070.070.070.070.07-205,000
Dec 29, 20250.080.080.070.070.07-12.50%217,003
Dec 23, 20250.080.080.080.080.08-87,000
Dec 22, 20250.080.080.080.080.0814.29%383,343
Dec 19, 20250.070.070.070.070.07-423,436
Dec 18, 20250.070.070.070.070.07-524,218
Dec 17, 20250.080.080.070.070.07-94,224
Dec 16, 20250.080.080.070.070.07-6.67%263,118
Dec 15, 20250.080.080.080.080.08-6.25%317,360
Dec 12, 20250.090.090.080.080.08-5.88%449,914
Dec 11, 20250.100.100.080.090.09-10.53%572,672
Dec 10, 20250.100.100.090.100.10-607,747
Dec 9, 20250.090.100.090.100.1011.76%210,947
Dec 8, 20250.090.100.080.090.09-10.53%1,034,601
Dec 5, 20250.060.100.060.100.1072.73%2,844,418
Dec 4, 20250.060.060.050.060.06-120,181
Dec 3, 20250.060.060.050.060.06-355,795
Dec 2, 20250.050.060.050.060.06-29,929
Dec 1, 20250.050.060.050.060.06-481,351
Nov 28, 20250.060.060.060.060.06-158,050
Nov 27, 20250.060.060.060.060.0610.00%83,200
Nov 26, 20250.060.060.050.050.05-41,695
Nov 25, 20250.060.060.050.050.05-116,256
Nov 24, 20250.050.050.050.050.05-295,012
Nov 21, 20250.050.050.050.050.05-261,000
Nov 20, 20250.050.050.050.050.05-139,295
Nov 19, 20250.060.060.050.050.05-110,350
Nov 18, 20250.050.050.050.050.05-35,000
Nov 17, 20250.060.060.050.050.05-111,000
Nov 14, 20250.050.050.050.050.05-75,100
Nov 13, 20250.060.060.050.050.05-235,150
Nov 12, 20250.060.060.050.050.05-9.09%274,432
Nov 11, 20250.050.060.050.060.0610.00%193,000
Nov 10, 20250.050.060.050.050.05-9.09%105,000
Nov 7, 20250.060.060.050.060.06-633,274
Nov 6, 20250.050.060.050.060.06-190,000
Nov 5, 20250.060.060.060.060.06-287,439
Nov 4, 20250.060.060.060.060.06-8.33%260,150
Nov 3, 20250.050.060.050.060.069.09%457,411
Oct 31, 20250.060.060.060.060.06-180,000
Oct 30, 20250.060.060.060.060.06-592,814
Oct 29, 20250.060.060.060.060.06-234,000
Oct 28, 20250.050.060.050.060.0610.00%201,300
Oct 27, 20250.050.050.050.050.05-268,000
Oct 24, 20250.050.050.050.050.05-234,000
Oct 23, 20250.050.050.050.050.05-139,120
Oct 22, 20250.060.060.050.050.05-489,843
Oct 21, 20250.060.060.050.050.05-332,000
Oct 20, 20250.050.050.050.050.05-9.09%35,000
Oct 16, 20250.050.060.050.060.06-178,000
Oct 15, 20250.060.060.060.060.06-72,800
Oct 14, 20250.060.060.060.060.06-192,137
Oct 10, 20250.060.060.060.060.06-76,500
Oct 9, 20250.060.060.050.060.06-303,001