Omai Gold Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.180	2.300	2.180	2.290	2.290	668,300
2026-07-20	2.130	2.200	2.100	2.180	2.180	1,114,100
2026-07-17	2.120	2.185	2.000	2.130	2.130	696,200
2026-07-16	2.280	2.280	2.080	2.100	2.100	1,049,900
2026-07-15	2.370	2.380	2.240	2.310	2.310	501,800
2026-07-14	2.420	2.520	2.310	2.360	2.360	583,100
2026-07-13	2.490	2.540	2.300	2.380	2.380	1,081,200
2026-07-10	2.420	2.525	2.380	2.500	2.500	1,062,400
2026-07-09	2.300	2.560	2.240	2.440	2.440	1,006,100
2026-07-08	2.350	2.360	2.150	2.240	2.240	1,102,400
2026-07-07	2.580	2.580	2.375	2.410	2.410	809,400
2026-07-06	2.600	2.620	2.460	2.610	2.610	1,028,300
2026-07-03	2.440	2.635	2.440	2.630	2.630	1,075,600
2026-07-02	2.300	2.440	2.220	2.400	2.400	1,490,200
2026-06-30	2.250	2.250	2.150	2.210	2.210	1,112,300
2026-06-29	2.190	2.260	2.170	2.210	2.210	850,500
2026-06-26	2.230	2.310	2.190	2.250	2.250	476,500
2026-06-25	2.210	2.250	2.160	2.170	2.170	607,600
2026-06-24	2.230	2.290	2.150	2.240	2.240	1,647,600
2026-06-23	2.250	2.350	2.190	2.280	2.280	860,900
2026-06-22	2.280	2.360	2.230	2.310	2.310	683,100
2026-06-19	2.270	2.290	2.150	2.240	2.240	533,600
2026-06-18	2.370	2.480	2.270	2.270	2.270	572,900
2026-06-17	2.540	2.540	2.360	2.410	2.410	1,089,600
2026-06-16	2.390	2.520	2.370	2.500	2.500	526,000
2026-06-15	2.410	2.520	2.355	2.360	2.360	793,600
2026-06-12	2.220	2.340	2.120	2.290	2.290	2,315,900
2026-06-11	2.090	2.215	2.020	2.160	2.160	1,108,100
2026-06-10	2.240	2.305	2.070	2.070	2.070	2,255,000
2026-06-09	2.400	2.440	2.250	2.270	2.270	2,226,400
2026-06-08	2.350	2.450	2.330	2.390	2.390	1,529,200
2026-06-05	2.580	2.580	2.350	2.360	2.360	2,431,500
2026-06-04	2.670	2.750	2.580	2.630	2.630	503,600
2026-06-03	2.630	2.660	2.570	2.600	2.600	504,300
2026-06-02	2.630	2.680	2.570	2.610	2.610	815,400
2026-06-01	2.630	2.660	2.550	2.550	2.550	843,200
2026-05-29	2.520	2.700	2.460	2.690	2.690	1,437,200
2026-05-28	2.470	2.550	2.460	2.495	2.495	1,887,700
2026-05-27	2.580	2.580	2.480	2.510	2.510	718,300
2026-05-26	2.460	2.605	2.400	2.560	2.560	965,700
2026-05-25	2.520	2.580	2.510	2.520	2.520	130,500
2026-05-22	2.460	2.545	2.460	2.510	2.510	1,143,500
2026-05-21	2.400	2.545	2.385	2.520	2.520	1,396,400
2026-05-20	2.450	2.510	2.400	2.480	2.480	908,000
2026-05-19	2.600	2.600	2.400	2.420	2.420	2,030,600
2026-05-15	2.720	2.760	2.590	2.630	2.630	2,513,700
2026-05-14	2.800	2.800	2.700	2.790	2.790	430,400
2026-05-13	2.730	2.840	2.710	2.790	2.790	1,653,800
2026-05-12	2.550	2.750	2.550	2.720	2.720	1,390,300
2026-05-11	2.620	2.730	2.560	2.580	2.580	1,113,900
2026-05-08	2.340	2.610	2.340	2.590	2.590	1,836,900
2026-05-07	2.430	2.460	2.305	2.355	2.355	2,150,000
2026-05-06	2.370	2.430	2.350	2.390	2.390	1,669,500
2026-05-05	2.440	2.560	2.270	2.300	2.300	1,791,100
2026-05-04	2.400	2.485	2.360	2.460	2.460	619,100
2026-05-01	2.340	2.460	2.310	2.370	2.370	3,706,500
2026-04-30	2.300	2.330	2.260	2.320	2.320	742,000
2026-04-29	2.300	2.300	2.210	2.230	2.230	542,900
2026-04-28	2.350	2.350	2.220	2.270	2.270	951,400
2026-04-27	2.350	2.400	2.310	2.350	2.350	530,000

← NewerPage 2 of 3 · 125 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.