Omai Gold Mines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.420	0.430	0.410	0.425	0.425	518,100
2025-05-09	0.430	0.445	0.420	0.430	0.430	235,200
2025-05-08	0.435	0.455	0.430	0.430	0.430	174,700
2025-05-07	0.450	0.450	0.430	0.435	0.435	218,500
2025-05-06	0.425	0.445	0.425	0.445	0.445	482,800
2025-05-05	0.430	0.430	0.420	0.420	0.420	100,100
2025-05-02	0.435	0.435	0.415	0.415	0.415	92,600
2025-05-01	0.430	0.435	0.420	0.420	0.420	239,800
2025-04-30	0.440	0.450	0.425	0.440	0.440	377,700
2025-04-29	0.450	0.460	0.445	0.445	0.445	220,000
2025-04-28	0.445	0.460	0.435	0.453	0.453	366,300
2025-04-25	0.420	0.440	0.420	0.435	0.435	203,100
2025-04-24	0.450	0.450	0.435	0.440	0.440	209,800
2025-04-23	0.450	0.450	0.430	0.435	0.435	589,400
2025-04-22	0.490	0.510	0.450	0.465	0.465	1,656,500
2025-04-21	0.495	0.500	0.460	0.465	0.465	1,336,900
2025-04-17	0.460	0.495	0.453	0.495	0.495	793,400
2025-04-16	0.465	0.480	0.460	0.465	0.465	1,211,100
2025-04-15	0.435	0.460	0.435	0.460	0.460	1,034,600
2025-04-14	0.435	0.445	0.430	0.435	0.435	713,500
2025-04-11	0.385	0.430	0.385	0.425	0.425	990,000
2025-04-10	0.385	0.385	0.360	0.375	0.375	1,332,300
2025-04-09	0.365	0.385	0.350	0.385	0.385	1,002,900
2025-04-08	0.400	0.405	0.345	0.360	0.360	897,900
2025-04-07	0.350	0.375	0.340	0.360	0.360	1,206,500
2025-04-04	0.410	0.410	0.360	0.365	0.365	1,308,300
2025-04-03	0.425	0.440	0.410	0.425	0.425	704,800
2025-04-02	0.415	0.460	0.415	0.440	0.440	1,147,700
2025-04-01	0.430	0.435	0.415	0.423	0.423	223,000
2025-03-31	0.420	0.460	0.415	0.440	0.440	878,500
2025-03-28	0.420	0.420	0.410	0.410	0.410	220,400
2025-03-27	0.410	0.435	0.400	0.410	0.410	1,285,900
2025-03-26	0.420	0.435	0.405	0.408	0.408	1,089,700
2025-03-25	0.435	0.440	0.420	0.425	0.425	1,097,200
2025-03-24	0.445	0.450	0.435	0.435	0.435	541,400
2025-03-21	0.430	0.450	0.430	0.440	0.440	372,500
2025-03-20	0.450	0.455	0.430	0.450	0.450	226,700
2025-03-19	0.440	0.450	0.430	0.440	0.440	711,600
2025-03-18	0.415	0.450	0.415	0.450	0.450	1,821,800
2025-03-17	0.405	0.415	0.400	0.405	0.405	301,800
2025-03-14	0.380	0.405	0.380	0.400	0.400	1,502,500
2025-03-13	0.360	0.380	0.345	0.375	0.375	771,000
2025-03-12	0.340	0.373	0.340	0.360	0.360	692,300
2025-03-11	0.320	0.345	0.315	0.338	0.338	394,300
2025-03-10	0.315	0.335	0.305	0.313	0.313	1,958,200
2025-03-07	0.340	0.350	0.325	0.330	0.330	824,800
2025-03-06	0.350	0.350	0.335	0.335	0.335	423,200
2025-03-05	0.350	0.360	0.340	0.350	0.350	854,100
2025-03-04	0.365	0.370	0.340	0.340	0.340	1,661,600
2025-03-03	0.380	0.385	0.350	0.358	0.358	857,500
2025-02-28	0.330	0.350	0.320	0.350	0.350	5,097,600
2025-02-27	0.345	0.345	0.320	0.320	0.320	597,200
2025-02-26	0.340	0.345	0.335	0.345	0.345	3,917,900
2025-02-25	0.360	0.365	0.335	0.350	0.350	3,906,100
2025-02-24	0.380	0.393	0.353	0.365	0.365	910,800
2025-02-21	0.375	0.385	0.360	0.365	0.365	568,200
2025-02-20	0.400	0.400	0.375	0.375	0.375	1,542,500
2025-02-19	0.380	0.410	0.363	0.395	0.395	1,065,900
2025-02-18	0.380	0.395	0.370	0.380	0.380	975,000
2025-02-14	0.400	0.400	0.380	0.390	0.390	672,300

← NewerPage 7 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.