Omai Gold Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.160	1.220	1.155	1.220	1.220	553,300
2025-10-31	1.140	1.180	1.120	1.180	1.180	704,300
2025-10-30	1.140	1.180	1.105	1.150	1.150	245,200
2025-10-29	1.060	1.140	1.060	1.100	1.100	537,900
2025-10-28	1.020	1.105	1.020	1.060	1.060	999,400
2025-10-27	1.060	1.065	1.020	1.040	1.040	563,800
2025-10-24	1.070	1.100	1.050	1.060	1.060	862,600
2025-10-23	1.170	1.220	1.090	1.100	1.100	1,221,800
2025-10-22	1.050	1.200	1.050	1.200	1.200	1,159,600
2025-10-21	1.180	1.200	1.085	1.100	1.100	2,180,000
2025-10-20	1.210	1.260	1.200	1.240	1.240	830,700
2025-10-17	1.220	1.265	1.190	1.200	1.200	1,400,800
2025-10-16	1.270	1.300	1.230	1.300	1.300	1,795,800
2025-10-15	1.240	1.290	1.220	1.260	1.260	992,600
2025-10-14	1.220	1.250	1.200	1.210	1.210	1,029,700
2025-10-10	1.260	1.270	1.190	1.220	1.220	1,868,500
2025-10-09	1.330	1.330	1.230	1.240	1.240	911,700
2025-10-08	1.360	1.390	1.300	1.330	1.330	909,800
2025-10-07	1.330	1.350	1.290	1.350	1.350	2,370,300
2025-10-06	1.270	1.350	1.240	1.340	1.340	3,895,700
2025-10-03	1.270	1.270	1.220	1.250	1.250	3,362,900
2025-10-02	1.280	1.280	1.210	1.260	1.260	3,086,100
2025-10-01	1.280	1.310	1.235	1.250	1.250	9,437,000
2025-09-30	1.370	1.380	1.305	1.350	1.350	1,570,000
2025-09-29	1.360	1.410	1.310	1.370	1.370	3,847,700
2025-09-26	1.250	1.370	1.250	1.350	1.350	1,930,400
2025-09-25	1.150	1.250	1.120	1.215	1.215	1,651,000
2025-09-24	1.150	1.150	1.100	1.140	1.140	1,559,600
2025-09-23	1.140	1.160	1.110	1.130	1.130	725,600
2025-09-22	1.090	1.130	1.090	1.130	1.130	1,757,800
2025-09-19	1.030	1.090	1.020	1.070	1.070	905,700
2025-09-18	1.010	1.040	0.990	1.035	1.035	998,800
2025-09-17	1.000	1.000	0.970	0.995	0.995	455,900
2025-09-16	1.030	1.030	0.940	0.990	0.990	2,487,400
2025-09-15	1.040	1.040	0.990	1.025	1.025	2,942,500
2025-09-12	0.970	1.040	0.970	1.030	1.030	2,148,600
2025-09-11	0.980	1.035	0.960	1.000	1.000	934,200
2025-09-10	0.990	0.990	0.960	0.985	0.985	428,500
2025-09-09	1.010	1.010	0.960	0.960	0.960	400,300
2025-09-08	0.950	1.030	0.950	0.990	0.990	980,800
2025-09-05	0.930	0.980	0.930	0.960	0.960	798,300
2025-09-04	0.930	0.940	0.925	0.930	0.930	498,200
2025-09-03	0.930	0.935	0.910	0.930	0.930	1,455,800
2025-09-02	0.940	0.940	0.910	0.920	0.920	958,400
2025-08-29	0.970	0.970	0.900	0.920	0.920	975,100
2025-08-28	0.930	0.960	0.910	0.960	0.960	1,659,600
2025-08-27	0.970	0.970	0.910	0.910	0.910	399,800
2025-08-26	0.900	0.975	0.885	0.950	0.950	2,465,800
2025-08-25	0.920	0.940	0.880	0.890	0.890	840,200
2025-08-22	0.870	0.910	0.860	0.880	0.880	691,400
2025-08-21	0.890	0.890	0.860	0.870	0.870	784,700
2025-08-20	0.870	0.880	0.860	0.875	0.875	395,700
2025-08-19	0.890	0.900	0.845	0.850	0.850	1,341,600
2025-08-18	0.890	0.900	0.880	0.890	0.890	444,200
2025-08-15	0.880	0.900	0.875	0.890	0.890	1,043,800
2025-08-14	0.880	0.880	0.850	0.880	0.880	648,900
2025-08-13	0.890	0.890	0.870	0.880	0.880	264,300
2025-08-12	0.870	0.900	0.865	0.870	0.870	750,200
2025-08-11	0.860	0.890	0.840	0.880	0.880	3,613,400
2025-08-08	0.870	0.890	0.850	0.860	0.860	595,800

← NewerPage 5 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.