Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	1.065	1.065	1.030	1.040	59,103	-0.02(-1.89%)
Dec 23, 2025	1.059	1.070	1.052	1.060	60,862	-0.01(-0.93%)
Dec 22, 2025	1.090	1.120	1.066	1.070	96,832	+0.00(+0.00%)
Dec 19, 2025	1.070	1.100	1.070	1.070	112,468	+0.00(+0.00%)
Dec 18, 2025	1.080	1.100	1.064	1.070	227,146	+0.01(+0.94%)
Dec 17, 2025	1.050	1.068	1.040	1.060	83,415	+0.01(+0.95%)
Dec 16, 2025	1.030	1.065	1.030	1.050	67,818	+0.01(+0.96%)
Dec 15, 2025	1.100	1.110	1.040	1.040	48,650	-0.05(-4.59%)
Dec 12, 2025	1.068	1.100	0.9882	1.090	95,031	+0.04(+3.81%)
Dec 11, 2025	1.040	1.062	0.9950	1.050	95,802	+0.05(+4.58%)
Dec 10, 2025	0.9144	1.010	0.9144	1.004	61,931	+0.09(+10.39%)
Dec 09, 2025	0.9188	0.9200	0.9051	0.9095	89,300	+0.00(+0.18%)
Dec 08, 2025	0.9200	0.9300	0.8900	0.9079	269,701	+0.02(+1.95%)
Dec 05, 2025	0.8814	0.8905	0.8675	0.8905	58,745	-0.01(-1.06%)
Dec 04, 2025	0.8777	0.9000	0.8777	0.9000	20,564	+0.02(+2.67%)
Dec 03, 2025	0.8700	0.8884	0.8593	0.8766	117,267	+0.01(+1.71%)
Dec 02, 2025	0.8913	0.8913	0.8445	0.8619	109,917	+0.01(+0.87%)
Dec 01, 2025	0.9290	0.9800	0.8545	0.8545	103,383	-0.08(-8.90%)
Nov 28, 2025	0.9275	0.9500	0.9275	0.9380	51,126	-0.01(-0.99%)
Nov 26, 2025	0.9400	0.9474	0.9400	0.9474	70,449	+0.02(+1.66%)
Nov 25, 2025	0.9000	0.9401	0.9000	0.9319	58,280	+0.02(+2.75%)
Nov 24, 2025	0.9100	0.9373	0.8836	0.9070	50,774	+0.03(+3.07%)
Nov 21, 2025	0.8583	0.8836	0.8577	0.8800	108,864	+0.01(+1.62%)
Nov 20, 2025	0.9800	0.9800	0.8660	0.8660	32,306	-0.02(-2.49%)
Nov 19, 2025	0.8800	0.9038	0.8682	0.8881	70,250	+0.01(+0.91%)
Nov 18, 2025	0.8700	0.8829	0.8680	0.8801	43,026	+0.01(+0.58%)
Nov 17, 2025	0.9112	0.9217	0.8750	0.8750	59,687	-0.06(-6.42%)
Nov 14, 2025	0.9050	0.9355	0.8861	0.9350	239,474	+0.01(+0.54%)
Nov 13, 2025	0.9049	0.9300	0.9010	0.9300	612,370	+0.04(+4.49%)
Nov 12, 2025	0.8107	0.8961	0.7972	0.8900	222,727	+0.10(+13.09%)
Nov 11, 2025	0.7916	0.8179	0.7869	0.7870	226,620	-0.02(-2.10%)
Nov 10, 2025	0.8733	0.8733	0.8039	0.8039	99,845	-0.02(-2.92%)
Nov 07, 2025	0.8250	0.8425	0.8235	0.8281	33,461	-0.03(-2.96%)
Nov 06, 2025	0.8610	0.8780	0.8534	0.8534	27,491	+0.01(+1.51%)
Nov 05, 2025	0.8100	0.8538	0.8100	0.8407	8,650	+0.02(+2.81%)
Nov 04, 2025	0.8523	0.8907	0.8177	0.8177	41,987	-0.05(-5.51%)
Nov 03, 2025	0.8505	0.8654	0.8298	0.8654	41,902	+0.03(+3.38%)
Oct 31, 2025	0.8076	0.9300	0.8076	0.8371	127,449	+0.03(+3.19%)
Oct 30, 2025	0.8152	0.8190	0.8000	0.8112	26,793	+0.01(+1.40%)
Oct 29, 2025	0.8000	0.8189	0.8000	0.8000	70,807	+0.02(+2.35%)
Oct 28, 2025	0.7300	0.7816	0.7300	0.7816	43,428	+0.03(+4.14%)
Oct 27, 2025	0.7505	0.7564	0.7300	0.7505	111,068	-0.02(-2.39%)
Oct 24, 2025	0.7714	0.7800	0.7600	0.7689	86,778	-0.03(-3.85%)
Oct 23, 2025	0.8400	0.8665	0.7900	0.7997	71,365	-0.05(-5.92%)
Oct 22, 2025	0.7832	0.8500	0.7600	0.8500	123,545	+0.04(+5.58%)
Oct 21, 2025	0.8500	0.8500	0.7850	0.8051	140,436	-0.08(-8.60%)
Oct 20, 2025	0.8606	0.9000	0.8606	0.8809	38,049	+0.02(+2.35%)
Oct 17, 2025	0.8988	0.8988	0.8593	0.8607	105,188	-0.06(-6.45%)
Oct 16, 2025	0.9000	0.9200	0.8800	0.9200	168,521	+0.03(+3.73%)
Oct 15, 2025	0.8749	0.9175	0.8706	0.8869	109,656	+0.03(+3.31%)
Oct 14, 2025	0.8719	0.9030	0.8585	0.8585	96,833	-0.03(-3.54%)
Oct 13, 2025	0.8600	0.9600	0.8600	0.8900	45,838	+0.01(+1.68%)
Oct 10, 2025	0.9200	0.9200	0.8531	0.8753	1,547,382	-0.00(-0.53%)
Oct 09, 2025	0.9923	0.9923	0.8800	0.8800	125,465	-0.08(-8.74%)
Oct 08, 2025	0.9818	0.9900	0.9451	0.9643	124,924	+0.01(+0.65%)
Oct 07, 2025	0.9870	0.9870	0.9302	0.9581	73,003	+0.04(+3.83%)
Oct 06, 2025	0.8960	0.9312	0.8914	0.9228	158,659	+0.03(+3.51%)
Oct 03, 2025	0.9870	0.9870	0.8825	0.8915	145,427	-0.01(-0.94%)
Oct 02, 2025	0.9150	0.9150	0.8681	0.9000	252,935	-0.00(-0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Omai Gold Mines Corp (OP:OMGGF)

Historical Prices

Starting at $3.75/week.

Subscribe Today