Omai Gold Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.840	0.880	0.830	0.860	0.860	2,226,600
2025-08-06	0.810	0.850	0.800	0.840	0.840	1,155,000
2025-08-05	0.770	0.820	0.750	0.800	0.800	989,700
2025-08-01	0.790	0.790	0.750	0.755	0.755	263,700
2025-07-31	0.750	0.780	0.740	0.770	0.770	749,900
2025-07-30	0.750	0.760	0.730	0.750	0.750	600,200
2025-07-29	0.760	0.770	0.730	0.760	0.760	1,112,800
2025-07-28	0.760	0.770	0.740	0.760	0.760	206,400
2025-07-25	0.750	0.760	0.740	0.760	0.760	573,700
2025-07-24	0.770	0.820	0.750	0.760	0.760	1,181,100
2025-07-23	0.760	0.780	0.750	0.760	0.760	402,800
2025-07-22	0.740	0.780	0.740	0.760	0.760	699,900
2025-07-21	0.720	0.750	0.720	0.750	0.750	722,900
2025-07-18	0.700	0.750	0.700	0.730	0.730	1,494,300
2025-07-17	0.690	0.700	0.670	0.690	0.690	256,600
2025-07-16	0.680	0.690	0.650	0.690	0.690	467,600
2025-07-15	0.700	0.700	0.670	0.680	0.680	252,300
2025-07-14	0.710	0.710	0.670	0.700	0.700	710,000
2025-07-11	0.690	0.710	0.690	0.700	0.700	524,200
2025-07-10	0.690	0.690	0.670	0.680	0.680	873,900
2025-07-09	0.640	0.700	0.630	0.690	0.690	2,026,800
2025-07-08	0.620	0.630	0.610	0.620	0.620	299,300
2025-07-07	0.610	0.630	0.610	0.610	0.610	242,900
2025-07-04	0.620	0.630	0.600	0.620	0.620	198,400
2025-07-03	0.620	0.635	0.600	0.620	0.620	746,200
2025-07-02	0.550	0.635	0.550	0.635	0.635	2,833,900
2025-06-30	0.550	0.560	0.530	0.550	0.550	561,400
2025-06-27	0.540	0.550	0.540	0.550	0.550	1,142,800
2025-06-26	0.550	0.550	0.530	0.530	0.530	240,100
2025-06-25	0.570	0.570	0.540	0.540	0.540	796,100
2025-06-24	0.540	0.540	0.530	0.530	0.530	125,400
2025-06-23	0.570	0.580	0.550	0.550	0.550	282,400
2025-06-20	0.570	0.570	0.540	0.540	0.540	111,500
2025-06-19	0.560	0.570	0.545	0.550	0.550	170,000
2025-06-18	0.580	0.600	0.560	0.560	0.560	538,600
2025-06-17	0.570	0.580	0.540	0.580	0.580	847,200
2025-06-16	0.550	0.570	0.550	0.565	0.565	239,100
2025-06-13	0.570	0.580	0.550	0.560	0.560	583,700
2025-06-12	0.550	0.560	0.540	0.560	0.560	244,100
2025-06-11	0.570	0.570	0.550	0.550	0.550	544,500
2025-06-10	0.570	0.570	0.550	0.560	0.560	167,900
2025-06-09	0.580	0.600	0.560	0.575	0.575	306,100
2025-06-06	0.590	0.600	0.540	0.560	0.560	205,900
2025-06-05	0.600	0.600	0.570	0.590	0.590	572,900
2025-06-04	0.570	0.625	0.560	0.600	0.600	1,295,800
2025-06-03	0.520	0.560	0.520	0.560	0.560	965,500
2025-06-02	0.530	0.550	0.520	0.550	0.550	886,300
2025-05-30	0.485	0.530	0.485	0.530	0.530	1,749,900
2025-05-29	0.465	0.485	0.460	0.485	0.485	1,233,500
2025-05-28	0.435	0.473	0.430	0.465	0.465	1,212,700
2025-05-27	0.445	0.445	0.420	0.420	0.420	379,000
2025-05-26	0.435	0.450	0.430	0.440	0.440	289,900
2025-05-23	0.430	0.440	0.420	0.430	0.430	305,100
2025-05-22	0.420	0.430	0.415	0.430	0.430	654,800
2025-05-21	0.440	0.440	0.415	0.420	0.420	547,200
2025-05-20	0.425	0.440	0.425	0.430	0.430	336,900
2025-05-16	0.435	0.435	0.420	0.425	0.425	347,000
2025-05-15	0.425	0.450	0.425	0.435	0.435	279,700
2025-05-14	0.430	0.430	0.420	0.425	0.425	2,219,700
2025-05-13	0.435	0.435	0.425	0.430	0.430	606,000

← NewerPage 6 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.