Omai Gold Mines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.100	2.200	2.070	2.110	2.110	1,329,966
2026-10-15	2.130	2.140	2.045	2.060	2.060	1,171,900
2026-10-14	2.120	2.140	2.010	2.070	2.070	1,539,400
2026-10-13	2.190	2.190	2.085	2.140	2.140	1,205,600
2026-10-09	2.210	2.250	2.180	2.220	2.220	692,600
2026-10-08	2.100	2.200	2.090	2.170	2.170	727,600
2026-10-07	2.140	2.150	2.070	2.120	2.120	1,106,600
2026-10-06	2.160	2.240	2.120	2.200	2.200	939,900
2026-10-05	2.160	2.200	2.080	2.150	2.150	1,252,500
2026-10-02	2.210	2.240	2.100	2.130	2.130	815,600
2026-10-01	2.200	2.220	2.110	2.150	2.150	1,157,600
2026-09-30	2.360	2.360	2.190	2.220	2.220	1,217,500
2026-09-29	2.350	2.360	2.290	2.330	2.330	498,100
2026-09-28	2.400	2.415	2.310	2.370	2.370	1,478,100
2026-09-25	2.580	2.580	2.480	2.530	2.530	614,000
2026-09-24	2.550	2.570	2.480	2.520	2.520	656,200
2026-09-23	2.750	2.750	2.540	2.580	2.580	1,589,600
2026-09-22	2.630	2.820	2.610	2.790	2.790	1,453,100
2026-09-21	2.570	2.650	2.570	2.590	2.590	1,295,900
2026-09-18	2.640	2.650	2.530	2.610	2.610	18,187,300
2026-09-17	2.600	2.660	2.570	2.600	2.600	3,596,800
2026-09-16	2.590	2.620	2.505	2.530	2.530	1,871,000
2026-09-15	2.700	2.710	2.560	2.580	2.580	1,414,800
2026-09-14	2.750	2.770	2.600	2.660	2.660	2,259,000
2026-09-11	2.720	2.810	2.715	2.800	2.800	1,517,700
2026-09-10	2.680	2.680	2.610	2.660	2.660	628,900
2026-09-09	2.640	2.760	2.640	2.700	2.700	1,732,200
2026-09-08	2.630	2.715	2.620	2.640	2.640	710,100
2026-09-04	2.710	2.770	2.640	2.650	2.650	1,190,800
2026-09-03	2.720	2.760	2.630	2.740	2.740	5,610,700
2026-09-02	2.500	2.690	2.500	2.650	2.650	1,371,900
2026-09-01	2.630	2.720	2.480	2.490	2.490	3,302,400
2026-08-31	2.820	2.900	2.560	2.660	2.660	6,811,900
2026-08-28	3.040	3.040	2.840	2.840	2.840	845,200
2026-08-27	3.040	3.060	2.980	3.000	3.000	2,506,300
2026-08-26	3.100	3.120	3.030	3.050	3.050	4,438,700
2026-08-25	3.090	3.130	3.060	3.100	3.100	1,317,100
2026-08-24	3.100	3.150	3.070	3.090	3.090	1,392,800
2026-08-21	3.120	3.150	3.055	3.100	3.100	1,640,500
2026-08-20	2.950	3.100	2.870	3.100	3.100	1,516,500
2026-08-19	3.050	3.110	2.850	2.950	2.950	2,357,100
2026-08-18	3.070	3.070	2.940	2.980	2.980	479,500
2026-08-17	3.070	3.150	3.010	3.050	3.050	829,900
2026-08-14	3.100	3.160	3.035	3.070	3.070	747,600
2026-08-13	3.010	3.140	3.010	3.090	3.090	447,700
2026-08-12	3.050	3.080	3.010	3.050	3.050	598,200
2026-08-11	3.120	3.120	2.995	3.050	3.050	827,465
2026-08-10	2.950	3.120	2.940	3.100	3.100	927,900
2026-08-07	2.750	2.950	2.750	2.950	2.950	1,748,000
2026-08-06	2.600	2.710	2.580	2.680	2.680	1,203,800
2026-08-05	2.550	2.670	2.550	2.620	2.620	1,135,300
2026-08-04	2.380	2.550	2.380	2.510	2.510	1,294,400
2026-07-31	2.400	2.435	2.320	2.330	2.330	481,700
2026-07-30	2.410	2.500	2.380	2.470	2.470	625,900
2026-07-29	2.350	2.480	2.270	2.450	2.450	865,600
2026-07-28	2.400	2.400	2.260	2.330	2.330	387,600
2026-07-27	2.460	2.460	2.310	2.400	2.400	602,000
2026-07-24	2.350	2.440	2.280	2.300	2.300	528,800
2026-07-23	2.420	2.440	2.340	2.440	2.440	716,000
2026-07-22	2.290	2.475	2.290	2.460	2.460	829,200

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.