Omai Gold Mines Corp. OMG
TSXV · Canada · Non-Energy Minerals
CAD 2.15-0.07 (-3.15%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.15 | -3.15% | CAD 2.20 | CAD 2.22 | CAD 2.11 | 1.16M |
| 2026-09-30 | CAD 2.22 | -4.72% | CAD 2.36 | CAD 2.36 | CAD 2.19 | 1.22M |
| 2026-09-29 | CAD 2.33 | -1.69% | CAD 2.35 | CAD 2.36 | CAD 2.29 | 498.10K |
| 2026-09-28 | CAD 2.37 | -6.32% | CAD 2.40 | CAD 2.41 | CAD 2.31 | 1.48M |
| 2026-09-25 | CAD 2.53 | +0.40% | CAD 2.58 | CAD 2.58 | CAD 2.48 | 614.00K |
| 2026-09-24 | CAD 2.52 | -2.33% | CAD 2.55 | CAD 2.57 | CAD 2.48 | 656.20K |
| 2026-09-23 | CAD 2.58 | -7.53% | CAD 2.75 | CAD 2.75 | CAD 2.54 | 1.59M |
| 2026-09-22 | CAD 2.79 | +7.72% | CAD 2.63 | CAD 2.82 | CAD 2.61 | 1.45M |
| 2026-09-21 | CAD 2.59 | -0.77% | CAD 2.57 | CAD 2.65 | CAD 2.57 | 1.30M |
| 2026-09-18 | CAD 2.61 | +0.38% | CAD 2.64 | CAD 2.65 | CAD 2.53 | 18.19M |
| 2026-09-17 | CAD 2.60 | +2.77% | CAD 2.60 | CAD 2.66 | CAD 2.57 | 3.60M |
| 2026-09-16 | CAD 2.53 | -1.94% | CAD 2.59 | CAD 2.62 | CAD 2.51 | 1.87M |
| 2026-09-15 | CAD 2.58 | -3.01% | CAD 2.70 | CAD 2.71 | CAD 2.56 | 1.41M |
| 2026-09-14 | CAD 2.66 | -5.00% | CAD 2.75 | CAD 2.77 | CAD 2.60 | 2.26M |
| 2026-09-11 | CAD 2.80 | +5.26% | CAD 2.72 | CAD 2.81 | CAD 2.71 | 1.52M |
| 2026-09-10 | CAD 2.66 | -1.48% | CAD 2.68 | CAD 2.68 | CAD 2.61 | 628.90K |
| 2026-09-09 | CAD 2.70 | +2.27% | CAD 2.64 | CAD 2.76 | CAD 2.64 | 1.73M |
| 2026-09-08 | CAD 2.64 | -0.38% | CAD 2.63 | CAD 2.71 | CAD 2.62 | 710.10K |
| 2026-09-04 | CAD 2.65 | -3.28% | CAD 2.71 | CAD 2.77 | CAD 2.64 | 1.19M |
| 2026-09-03 | CAD 2.74 | +3.40% | CAD 2.72 | CAD 2.76 | CAD 2.63 | 5.61M |
| 2026-09-02 | CAD 2.65 | +6.43% | CAD 2.50 | CAD 2.69 | CAD 2.50 | 1.37M |
| 2026-09-01 | CAD 2.49 | -6.39% | CAD 2.63 | CAD 2.72 | CAD 2.48 | 3.30M |
| 2026-08-31 | CAD 2.66 | -6.34% | CAD 2.82 | CAD 2.90 | CAD 2.56 | 6.81M |
| 2026-08-28 | CAD 2.84 | -5.33% | CAD 3.04 | CAD 3.04 | CAD 2.84 | 845.20K |
| 2026-08-27 | CAD 3.00 | -1.64% | CAD 3.04 | CAD 3.06 | CAD 2.98 | 2.51M |
| 2026-08-26 | CAD 3.05 | -1.61% | CAD 3.10 | CAD 3.12 | CAD 3.03 | 4.44M |
| 2026-08-25 | CAD 3.10 | +0.32% | CAD 3.09 | CAD 3.13 | CAD 3.06 | 1.32M |
| 2026-08-24 | CAD 3.09 | -0.32% | CAD 3.10 | CAD 3.15 | CAD 3.07 | 1.39M |
| 2026-08-21 | CAD 3.10 | 0.00% | CAD 3.12 | CAD 3.15 | CAD 3.06 | 1.64M |
| 2026-08-20 | CAD 3.10 | +5.08% | CAD 2.95 | CAD 3.10 | CAD 2.87 | 1.52M |
| 2026-08-19 | CAD 2.95 | -1.01% | CAD 3.05 | CAD 3.11 | CAD 2.85 | 2.36M |
| 2026-08-18 | CAD 2.98 | -2.30% | CAD 3.07 | CAD 3.07 | CAD 2.94 | 479.50K |
| 2026-08-17 | CAD 3.05 | -0.65% | CAD 3.07 | CAD 3.15 | CAD 3.01 | 829.90K |
| 2026-08-14 | CAD 3.07 | -0.65% | CAD 3.10 | CAD 3.16 | CAD 3.04 | 747.60K |
| 2026-08-13 | CAD 3.09 | +1.31% | CAD 3.01 | CAD 3.14 | CAD 3.01 | 447.70K |
| 2026-08-12 | CAD 3.05 | 0.00% | CAD 3.05 | CAD 3.08 | CAD 3.01 | 598.20K |
| 2026-08-11 | CAD 3.05 | -1.61% | CAD 3.12 | CAD 3.12 | CAD 2.99 | 827.50K |
| 2026-08-10 | CAD 3.10 | +5.08% | CAD 2.95 | CAD 3.12 | CAD 2.94 | 927.90K |
| 2026-08-07 | CAD 2.95 | +10.07% | CAD 2.75 | CAD 2.95 | CAD 2.75 | 1.75M |
| 2026-08-06 | CAD 2.68 | +2.29% | CAD 2.60 | CAD 2.71 | CAD 2.58 | 1.20M |
| 2026-08-05 | CAD 2.62 | +4.38% | CAD 2.55 | CAD 2.67 | CAD 2.55 | 1.14M |
| 2026-08-04 | CAD 2.51 | +7.73% | CAD 2.38 | CAD 2.55 | CAD 2.38 | 1.29M |
| 2026-07-31 | CAD 2.33 | -5.67% | CAD 2.40 | CAD 2.43 | CAD 2.32 | 481.70K |
| 2026-07-30 | CAD 2.47 | +0.82% | CAD 2.41 | CAD 2.50 | CAD 2.38 | 625.90K |
| 2026-07-29 | CAD 2.45 | +5.15% | CAD 2.35 | CAD 2.48 | CAD 2.27 | 865.60K |
| 2026-07-28 | CAD 2.33 | -2.92% | CAD 2.40 | CAD 2.40 | CAD 2.26 | 387.60K |
| 2026-07-27 | CAD 2.40 | +4.35% | CAD 2.46 | CAD 2.46 | CAD 2.31 | 602.00K |
| 2026-07-24 | CAD 2.30 | -5.74% | CAD 2.35 | CAD 2.44 | CAD 2.28 | 528.80K |
| 2026-07-23 | CAD 2.44 | -0.81% | CAD 2.42 | CAD 2.44 | CAD 2.34 | 716.00K |
| 2026-07-22 | CAD 2.46 | +7.42% | CAD 2.29 | CAD 2.47 | CAD 2.29 | 829.20K |
| 2026-07-21 | CAD 2.29 | +5.05% | CAD 2.18 | CAD 2.30 | CAD 2.18 | 668.30K |
| 2026-07-20 | CAD 2.18 | +2.35% | CAD 2.13 | CAD 2.20 | CAD 2.10 | 1.11M |
| 2026-07-17 | CAD 2.13 | +1.43% | CAD 2.12 | CAD 2.18 | CAD 2.00 | 696.20K |
| 2026-07-16 | CAD 2.10 | -9.09% | CAD 2.28 | CAD 2.28 | CAD 2.08 | 1.05M |
| 2026-07-15 | CAD 2.31 | -2.12% | CAD 2.37 | CAD 2.38 | CAD 2.24 | 501.80K |
| 2026-07-14 | CAD 2.36 | -0.84% | CAD 2.42 | CAD 2.52 | CAD 2.31 | 583.10K |
| 2026-07-13 | CAD 2.38 | -4.80% | CAD 2.49 | CAD 2.54 | CAD 2.30 | 1.08M |
| 2026-07-10 | CAD 2.50 | +2.46% | CAD 2.42 | CAD 2.53 | CAD 2.38 | 1.06M |
| 2026-07-09 | CAD 2.44 | +8.93% | CAD 2.30 | CAD 2.56 | CAD 2.24 | 1.01M |
| 2026-07-08 | CAD 2.24 | -7.05% | CAD 2.35 | CAD 2.36 | CAD 2.15 | 1.10M |
| 2026-07-07 | CAD 2.41 | -7.66% | CAD 2.58 | CAD 2.58 | CAD 2.38 | 809.40K |
| 2026-07-06 | CAD 2.61 | -0.76% | CAD 2.60 | CAD 2.62 | CAD 2.46 | 1.03M |
| 2026-07-03 | CAD 2.63 | +9.58% | CAD 2.44 | CAD 2.63 | CAD 2.44 | 1.08M |
| 2026-07-02 | CAD 2.40 | +8.60% | CAD 2.30 | CAD 2.44 | CAD 2.22 | 1.49M |
| 2026-06-30 | CAD 2.21 | 0.00% | CAD 2.25 | CAD 2.25 | CAD 2.15 | 1.11M |
| 2026-06-29 | CAD 2.21 | -1.78% | CAD 2.19 | CAD 2.26 | CAD 2.17 | 850.50K |
| 2026-06-26 | CAD 2.25 | +3.69% | CAD 2.23 | CAD 2.31 | CAD 2.19 | 476.50K |
| 2026-06-25 | CAD 2.17 | -3.12% | CAD 2.21 | CAD 2.25 | CAD 2.16 | 607.60K |
| 2026-06-24 | CAD 2.24 | -1.75% | CAD 2.23 | CAD 2.29 | CAD 2.15 | 1.65M |
| 2026-06-23 | CAD 2.28 | -1.30% | CAD 2.25 | CAD 2.35 | CAD 2.19 | 860.90K |
| 2026-06-22 | CAD 2.31 | +3.12% | CAD 2.28 | CAD 2.36 | CAD 2.23 | 683.10K |
| 2026-06-19 | CAD 2.24 | -1.32% | CAD 2.27 | CAD 2.29 | CAD 2.15 | 533.60K |
| 2026-06-18 | CAD 2.27 | -5.81% | CAD 2.37 | CAD 2.48 | CAD 2.27 | 572.90K |
| 2026-06-17 | CAD 2.41 | -3.60% | CAD 2.54 | CAD 2.54 | CAD 2.36 | 1.09M |
| 2026-06-16 | CAD 2.50 | +5.93% | CAD 2.39 | CAD 2.52 | CAD 2.37 | 526.00K |
| 2026-06-15 | CAD 2.36 | +3.06% | CAD 2.41 | CAD 2.52 | CAD 2.36 | 793.60K |
| 2026-06-12 | CAD 2.29 | +6.02% | CAD 2.22 | CAD 2.34 | CAD 2.12 | 2.32M |
| 2026-06-11 | CAD 2.16 | +4.35% | CAD 2.09 | CAD 2.21 | CAD 2.02 | 1.11M |
| 2026-06-10 | CAD 2.07 | -8.81% | CAD 2.24 | CAD 2.31 | CAD 2.07 | 2.26M |
| 2026-06-09 | CAD 2.27 | -5.02% | CAD 2.40 | CAD 2.44 | CAD 2.25 | 2.23M |
| 2026-06-08 | CAD 2.39 | +1.27% | CAD 2.35 | CAD 2.45 | CAD 2.33 | 1.53M |
| 2026-06-05 | CAD 2.36 | -10.27% | CAD 2.58 | CAD 2.58 | CAD 2.35 | 2.43M |
| 2026-06-04 | CAD 2.63 | +1.15% | CAD 2.67 | CAD 2.75 | CAD 2.58 | 503.60K |
| 2026-06-03 | CAD 2.60 | -0.38% | CAD 2.63 | CAD 2.66 | CAD 2.57 | 504.30K |
| 2026-06-02 | CAD 2.61 | +2.35% | CAD 2.63 | CAD 2.68 | CAD 2.57 | 815.40K |
| 2026-06-01 | CAD 2.55 | -5.20% | CAD 2.63 | CAD 2.66 | CAD 2.55 | 843.20K |
| 2026-05-29 | CAD 2.69 | +7.82% | CAD 2.52 | CAD 2.70 | CAD 2.46 | 1.44M |
| 2026-05-28 | CAD 2.49 | -0.60% | CAD 2.47 | CAD 2.55 | CAD 2.46 | 1.89M |
| 2026-05-27 | CAD 2.51 | -1.95% | CAD 2.58 | CAD 2.58 | CAD 2.48 | 718.30K |
| 2026-05-26 | CAD 2.56 | +1.59% | CAD 2.46 | CAD 2.61 | CAD 2.40 | 965.70K |