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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.62	0.62	0.62	0.63	0.61	299,300
July 07, 2025	0.61	0.61	0.61	0.63	0.61	242,900
July 04, 2025	0.62	0.62	0.62	0.63	0.6	198,400
July 03, 2025	0.62	0.62	0.62	0.64	0.6	746,217
July 02, 2025	0.55	0.64	0.64	0.64	0.55	2.83M
June 30, 2025	0.55	0.55	0.55	0.56	0.53	561,400
June 27, 2025	0.54	0.55	0.55	0.55	0.54	1.14M
June 26, 2025	0.55	0.53	0.53	0.55	0.53	240,115
June 25, 2025	0.57	0.54	0.54	0.57	0.54	796,075
June 24, 2025	0.54	0.53	0.53	0.54	0.53	111,852
June 23, 2025	0.57	0.55	0.55	0.58	0.55	282,400
June 20, 2025	0.57	0.54	0.54	0.57	0.54	111,530
June 19, 2025	0.56	0.55	0.55	0.57	0.55	170,000
June 18, 2025	0.58	0.56	0.56	0.6	0.56	538,641
June 17, 2025	0.57	0.58	0.58	0.58	0.54	847,235
June 16, 2025	0.55	0.56	0.56	0.57	0.55	239,124
June 13, 2025	0.57	0.56	0.56	0.58	0.55	583,719
June 12, 2025	0.55	0.56	0.56	0.56	0.54	244,100
June 11, 2025	0.57	0.55	0.55	0.57	0.55	544,500
June 10, 2025	0.57	0.56	0.56	0.57	0.55	167,913
June 09, 2025	0.58	0.57	0.57	0.6	0.56	306,118
June 06, 2025	0.59	0.56	0.56	0.6	0.54	205,900
June 05, 2025	0.6	0.59	0.59	0.6	0.57	572,900
June 04, 2025	0.57	0.6	0.6	0.63	0.56	1.3M
June 03, 2025	0.52	0.56	0.56	0.56	0.52	965,500
June 02, 2025	0.53	0.55	0.55	0.55	0.52	886,300
May 30, 2025	0.49	0.53	0.53	0.53	0.49	1.75M
May 29, 2025	0.47	0.49	0.49	0.49	0.46	1.23M
May 28, 2025	0.44	0.47	0.47	0.47	0.43	1.21M
May 27, 2025	0.45	0.42	0.42	0.45	0.42	379,019
May 26, 2025	0.44	0.44	0.44	0.45	0.43	289,900
May 23, 2025	0.43	0.43	0.43	0.44	0.42	305,075
May 22, 2025	0.42	0.43	0.43	0.43	0.42	654,830

Omai Gold Mines Corp. (OMG.V) TSXV