Omega Pacific Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.750	0.750	0.730	0.740	0.740	28,000
2024-05-29	0.710	0.720	0.710	0.720	0.720	8,500
2024-05-28	0.710	0.740	0.700	0.710	0.710	55,000
2024-05-27	0.720	0.720	0.690	0.710	0.710	10,470
2024-05-24	0.720	0.720	0.720	0.720	0.720	1,000
2024-05-23	0.700	0.700	0.690	0.700	0.700	10,000
2024-05-22	0.730	0.730	0.730	0.730	0.730	500
2024-05-21	0.700	0.720	0.700	0.720	0.720	26,000
2024-05-17	0.720	0.720	0.700	0.720	0.720	17,750
2024-05-16	0.720	0.720	0.720	0.720	0.720	500
2024-05-15	0.700	0.710	0.700	0.700	0.700	40,250
2024-05-14	0.700	0.720	0.700	0.700	0.700	24,250
2024-05-13	0.700	0.700	0.670	0.670	0.670	9,000
2024-05-10	0.720	0.720	0.700	0.700	0.700	3,500
2024-05-09	0.700	0.720	0.700	0.720	0.720	7,500
2024-05-08	0.680	0.710	0.650	0.700	0.700	43,722
2024-05-07	0.690	0.700	0.690	0.700	0.700	7,000
2024-05-06	0.720	0.720	0.680	0.700	0.700	10,600
2024-05-03	0.730	0.730	0.720	0.730	0.730	16,000
2024-05-02	0.720	0.750	0.700	0.750	0.750	4,500
2024-05-01	0.740	0.740	0.720	0.730	0.730	5,500
2024-04-30	0.740	0.740	0.740	0.740	0.740	1,500
2024-04-29	0.740	0.750	0.690	0.740	0.740	15,930
2024-04-26	0.750	0.770	0.690	0.750	0.750	31,050
2024-04-25	0.750	0.750	0.750	0.750	0.750	4,340
2024-04-24	0.760	0.760	0.740	0.750	0.750	14,000
2024-04-23	0.760	0.760	0.760	0.760	0.760	500
2024-04-22	0.770	0.780	0.750	0.770	0.770	32,545
2024-04-19	0.770	0.770	0.750	0.760	0.760	4,529
2024-04-18	0.780	0.780	0.730	0.770	0.770	9,350
2024-04-17	0.780	0.780	0.780	0.780	0.780	1,000
2024-04-16	0.780	0.780	0.750	0.750	0.750	16,310
2024-04-15	0.800	0.800	0.760	0.760	0.760	19,169
2024-04-12	0.790	0.800	0.790	0.800	0.800	37,350
2024-04-11	0.800	0.800	0.800	0.800	0.800	0
2024-04-10	0.760	0.800	0.750	0.800	0.800	52,430
2024-04-09	0.750	0.760	0.750	0.760	0.760	22,500
2024-04-08	0.730	0.760	0.730	0.760	0.760	25,500
2024-04-05	0.750	0.760	0.750	0.750	0.750	77,228
2024-04-04	0.750	0.760	0.750	0.760	0.760	151,115
2024-04-03	0.740	0.760	0.740	0.750	0.750	109,350
2024-04-02	0.710	0.730	0.680	0.730	0.730	4,500
2024-04-01	0.740	0.750	0.740	0.750	0.750	75,437
2024-03-28	0.700	0.750	0.700	0.710	0.710	124,322
2024-03-27	0.700	0.700	0.700	0.700	0.700	89,805
2024-03-26	0.640	0.700	0.640	0.700	0.700	12,300
2024-03-25	0.700	0.700	0.670	0.700	0.700	27,850
2024-03-22	0.670	0.700	0.650	0.700	0.700	189,500
2024-03-21	0.670	0.670	0.670	0.670	0.670	65,000
2024-03-20	0.640	0.670	0.640	0.670	0.670	20,500
2024-03-19	0.640	0.670	0.640	0.670	0.670	63,500
2024-03-18	0.660	0.660	0.630	0.650	0.650	21,500
2024-03-15	0.660	0.670	0.630	0.660	0.660	67,950
2024-03-14	0.660	0.670	0.660	0.670	0.670	15,350
2024-03-13	0.660	0.660	0.660	0.660	0.660	41,069
2024-03-12	0.650	0.660	0.650	0.660	0.660	14,300
2024-03-11	0.650	0.650	0.650	0.650	0.650	2,500
2024-03-08	0.630	0.670	0.630	0.650	0.650	147,000
2024-03-07	0.630	0.640	0.620	0.640	0.640	96,500
2024-03-06	0.610	0.630	0.600	0.630	0.630	26,000

← NewerPage 11 of 15 · 879 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.