Omai Gold Mines Corp. - OMG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1.28	1.26	1.26	1.28	1.21	3.09M
October 01, 2025	1.28	1.25	1.25	1.31	1.24	9.44M
September 30, 2025	1.37	1.35	1.35	1.38	1.31	1.57M
September 29, 2025	1.36	1.37	1.37	1.41	1.31	3.85M
September 26, 2025	1.25	1.35	1.35	1.37	1.25	1.93M
September 25, 2025	1.15	1.22	1.22	1.25	1.12	1.65M
September 24, 2025	1.15	1.14	1.14	1.15	1.1	1.56M
September 23, 2025	1.14	1.13	1.13	1.16	1.11	725,611
September 22, 2025	1.09	1.13	1.13	1.13	1.09	1.76M
September 19, 2025	1.03	1.07	1.07	1.09	1.02	905,700
September 18, 2025	1.01	1.03	1.03	1.04	0.99	998,847
September 17, 2025	1	1	1	1	0.97	455,891
September 16, 2025	1.03	0.99	0.99	1.03	0.94	2.49M
September 15, 2025	1.04	1.02	1.02	1.04	0.99	2.94M
September 12, 2025	0.97	1.03	1.03	1.04	0.97	2.15M
September 11, 2025	0.98	1	1	1.03	0.96	934,160
September 10, 2025	0.99	0.99	0.99	0.99	0.96	428,520
September 09, 2025	1.01	0.96	0.96	1.01	0.96	400,318
September 08, 2025	0.95	0.99	0.99	1.03	0.95	980,833
September 05, 2025	0.93	0.96	0.96	0.98	0.93	798,300
September 04, 2025	0.93	0.93	0.93	0.94	0.93	498,200
September 03, 2025	0.93	0.93	0.93	0.94	0.91	1.46M
September 02, 2025	0.94	0.92	0.92	0.94	0.91	958,400
August 29, 2025	0.97	0.92	0.92	0.97	0.9	975,106
August 28, 2025	0.93	0.96	0.96	0.96	0.91	1.66M
August 27, 2025	0.97	0.91	0.91	0.97	0.91	399,800
August 26, 2025	0.9	0.95	0.95	0.98	0.89	2.47M
August 25, 2025	0.92	0.89	0.89	0.94	0.88	840,200
August 22, 2025	0.87	0.88	0.88	0.91	0.86	691,396
August 21, 2025	0.89	0.87	0.87	0.89	0.86	784,712
August 20, 2025	0.87	0.88	0.88	0.88	0.86	395,658
August 19, 2025	0.89	0.85	0.85	0.9	0.85	1.34M
August 18, 2025	0.89	0.89	0.89	0.9	0.88	444,239
August 15, 2025	0.88	0.89	0.89	0.9	0.88	1.04M
August 14, 2025	0.88	0.88	0.88	0.88	0.85	648,935
August 13, 2025	0.89	0.88	0.88	0.89	0.87	264,265
August 12, 2025	0.87	0.87	0.87	0.9	0.87	750,200
August 11, 2025	0.86	0.88	0.88	0.89	0.84	3.61M
August 08, 2025	0.87	0.86	0.86	0.89	0.85	595,839
August 07, 2025	0.84	0.86	0.86	0.88	0.83	2.23M
August 06, 2025	0.81	0.84	0.84	0.85	0.8	1.16M
August 05, 2025	0.77	0.8	0.8	0.82	0.75	989,700
August 01, 2025	0.79	0.76	0.76	0.79	0.75	263,722
July 31, 2025	0.75	0.77	0.77	0.78	0.74	749,924
July 30, 2025	0.75	0.75	0.75	0.76	0.73	600,207
July 29, 2025	0.76	0.76	0.76	0.77	0.73	1.11M
July 28, 2025	0.76	0.76	0.76	0.77	0.74	206,435
July 25, 2025	0.75	0.76	0.76	0.76	0.74	573,700
July 24, 2025	0.77	0.76	0.76	0.82	0.75	1.18M
July 23, 2025	0.76	0.76	0.76	0.78	0.75	402,800
July 22, 2025	0.74	0.76	0.76	0.78	0.74	699,908
July 21, 2025	0.72	0.75	0.75	0.75	0.72	722,900
July 18, 2025	0.7	0.73	0.73	0.75	0.7	1.49M
July 17, 2025	0.69	0.69	0.69	0.7	0.67	256,600
July 16, 2025	0.68	0.69	0.69	0.69	0.65	467,630
July 15, 2025	0.7	0.68	0.68	0.7	0.67	252,300
July 14, 2025	0.71	0.7	0.7	0.71	0.67	710,000
July 11, 2025	0.69	0.7	0.7	0.71	0.69	524,200
July 10, 2025	0.69	0.68	0.68	0.69	0.67	873,943
July 09, 2025	0.64	0.69	0.69	0.7	0.63	2.03M

Omai Gold Mines Corp. (OMG.V) TSXV