Omai Gold Mines Corp. OMG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,15-0,07 (-%3,15)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |