Omai Gold Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.890	1.950	1.870	1.930	1.930	1,263,600
2026-01-27	1.940	1.940	1.850	1.890	1.890	1,227,200
2026-01-26	1.900	1.960	1.890	1.920	1.920	1,865,200
2026-01-23	1.880	1.880	1.795	1.880	1.880	1,623,800
2026-01-22	1.730	1.810	1.720	1.790	1.790	6,048,900
2026-01-21	1.680	1.730	1.680	1.720	1.720	1,597,600
2026-01-20	1.680	1.700	1.570	1.670	1.670	1,498,700
2026-01-19	1.600	1.720	1.600	1.650	1.650	732,200
2026-01-16	1.600	1.680	1.570	1.660	1.660	1,831,100
2026-01-15	1.530	1.600	1.500	1.580	1.580	709,900
2026-01-14	1.550	1.600	1.480	1.530	1.530	1,502,500
2026-01-13	1.550	1.580	1.520	1.520	1.520	1,135,000
2026-01-12	1.450	1.560	1.440	1.540	1.540	2,142,800
2026-01-09	1.450	1.450	1.430	1.450	1.450	381,000
2026-01-08	1.420	1.450	1.410	1.440	1.440	358,400
2026-01-07	1.420	1.450	1.380	1.440	1.440	348,300
2026-01-06	1.370	1.420	1.370	1.410	1.410	276,400
2026-01-05	1.420	1.450	1.340	1.360	1.360	516,500
2026-01-02	1.440	1.440	1.350	1.360	1.360	663,400
2025-12-31	1.370	1.405	1.360	1.400	1.400	258,900
2025-12-30	1.410	1.430	1.370	1.410	1.410	317,200
2025-12-29	1.430	1.430	1.360	1.360	1.360	401,700
2025-12-24	1.480	1.480	1.410	1.435	1.435	174,400
2025-12-23	1.500	1.500	1.430	1.450	1.450	140,800
2025-12-22	1.490	1.530	1.440	1.450	1.450	821,900
2025-12-19	1.480	1.515	1.440	1.440	1.440	933,100
2025-12-18	1.480	1.520	1.460	1.460	1.460	907,600
2025-12-17	1.450	1.490	1.440	1.470	1.470	757,700
2025-12-16	1.420	1.470	1.420	1.440	1.440	958,900
2025-12-15	1.520	1.520	1.420	1.430	1.430	809,600
2025-12-12	1.470	1.510	1.370	1.500	1.500	1,390,000
2025-12-11	1.430	1.470	1.410	1.440	1.440	767,500
2025-12-10	1.270	1.420	1.270	1.410	1.410	2,793,200
2025-12-09	1.240	1.280	1.240	1.260	1.260	504,100
2025-12-08	1.260	1.300	1.230	1.240	1.240	1,892,500
2025-12-05	1.220	1.240	1.200	1.210	1.210	1,048,200
2025-12-04	1.250	1.260	1.210	1.240	1.240	978,000
2025-12-03	1.200	1.250	1.190	1.250	1.250	1,707,900
2025-12-02	1.250	1.250	1.180	1.200	1.200	825,700
2025-12-01	1.260	1.280	1.185	1.225	1.225	1,653,500
2025-11-28	1.310	1.340	1.275	1.300	1.300	1,542,400
2025-11-27	1.340	1.345	1.270	1.285	1.285	387,600
2025-11-26	1.320	1.360	1.310	1.310	1.310	889,300
2025-11-25	1.280	1.320	1.280	1.300	1.300	584,100
2025-11-24	1.240	1.310	1.240	1.280	1.280	754,700
2025-11-21	1.220	1.250	1.200	1.240	1.240	580,400
2025-11-20	1.280	1.280	1.220	1.220	1.220	707,500
2025-11-19	1.220	1.260	1.215	1.260	1.260	279,800
2025-11-18	1.200	1.240	1.195	1.220	1.220	811,100
2025-11-17	1.260	1.290	1.200	1.210	1.210	1,634,400
2025-11-14	1.280	1.310	1.230	1.300	1.300	724,200
2025-11-13	1.250	1.320	1.240	1.320	1.320	2,400,700
2025-11-12	1.150	1.250	1.110	1.240	1.240	2,560,700
2025-11-11	1.130	1.150	1.090	1.140	1.140	1,360,400
2025-11-10	1.140	1.210	1.120	1.130	1.130	1,082,300
2025-11-07	1.190	1.190	1.130	1.160	1.160	249,300
2025-11-06	1.190	1.230	1.160	1.170	1.170	527,600
2025-11-05	1.100	1.190	1.100	1.190	1.190	239,700
2025-11-04	1.230	1.230	1.110	1.140	1.140	780,500
2025-11-03	1.160	1.220	1.155	1.220	1.220	553,300

← NewerPage 4 of 5 · 250 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.