Omai Gold Mines Corp. OMGGF
1.08 USD -0.01 (-0.55%)
Regular-session close
1.09 Day range 1.12
0.8445 52-week range 2.30
- YTD
- +8.40%
- 1 year
- +16.56%
OMGGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 0.00 | 0.00% | 18,700 |
| Nov 12, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | -0.01 | -0.91% | 43,424 |
| Nov 11, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | -0.12 | -9.84% | 135,865 |
| Nov 10, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | -0.09 | -6.87% | 57,789 |
| Nov 9, 2026 | 1.55 | 1.55 | 1.28 | 1.31 | +0.03 | +2.34% | 136,422 |
| Nov 6, 2026 | 1.19 | 1.30 | 1.19 | 1.28 | +0.04 | +3.23% | 61,137 |
| Nov 5, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | +0.02 | +1.64% | 821,717 |
| Nov 4, 2026 | 1.10 | 1.24 | 1.08 | 1.22 | +0.17 | +16.19% | 757,920 |
| Nov 3, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | -0.04 | -3.67% | 162,708 |
| Nov 2, 2026 | 1.09 | 1.18 | 1.09 | 1.09 | 0.00 | 0.00% | 277,319 |
| Oct 30, 2026 | 1.16 | 1.16 | 1.07 | 1.09 | -0.09 | -7.63% | 260,400 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | -0.06 | -4.84% | 380,868 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | -0.04 | -3.13% | 67,022 |
| Oct 27, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | +0.02 | +1.59% | 531,812 |
| Oct 26, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | -0.04 | -3.08% | 72,901 |
| Oct 23, 2026 | 1.27 | 1.30 | 1.22 | 1.30 | +0.02 | +1.56% | 477,373 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | -0.14 | -9.86% | 596,279 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | -0.06 | -4.05% | 81,662 |
| Oct 20, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | -0.04 | -2.63% | 88,230 |
| Oct 19, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | +0.04 | +2.70% | 54,887 |
| Oct 16, 2026 | 1.46 | 1.54 | 1.46 | 1.48 | +0.01 | +0.68% | 153,391 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | +0.02 | +1.38% | 49,016 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | -0.04 | -2.68% | 201,118 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | -0.04 | -2.61% | 136,443 |
| Oct 12, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | -0.03 | -1.92% | 21,385 |
| Oct 9, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | +0.04 | +2.63% | 132,688 |
| Oct 8, 2026 | 1.47 | 1.54 | 1.46 | 1.52 | +0.05 | +3.40% | 131,875 |
| Oct 7, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | -0.09 | -5.77% | 129,740 |
| Oct 6, 2026 | 1.51 | 1.57 | 1.48 | 1.56 | +0.03 | +1.96% | 191,477 |
| Oct 5, 2026 | 1.49 | 1.53 | 1.46 | 1.53 | +0.04 | +2.68% | 178,908 |
| Oct 2, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | -0.03 | -1.97% | 40,562 |
| Oct 1, 2026 | 1.51 | 1.56 | 1.48 | 1.52 | -0.05 | -3.18% | 55,353 |
| Sep 30, 2026 | 1.62 | 1.66 | 1.51 | 1.57 | -0.07 | -4.27% | 159,465 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 0.00 | 0.00% | 64,628 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | -0.12 | -6.82% | 159,483 |
| Sep 25, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | -0.02 | -1.12% | 91,957 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.75 | 1.78 | -0.03 | -1.66% | 87,052 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.81 | 1.81 | -0.17 | -8.59% | 534,826 |
| Sep 22, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | +0.11 | +5.88% | 337,863 |
| Sep 21, 2026 | 1.85 | 1.88 | 1.71 | 1.87 | 0.00 | 0.00% | 634,612 |
| Sep 18, 2026 | 1.85 | 1.89 | 1.81 | 1.87 | -0.01 | -0.53% | 1,752,589 |
| Sep 17, 2026 | 1.87 | 1.90 | 1.83 | 1.88 | +0.07 | +3.87% | 319,580 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | -0.05 | -2.69% | 315,722 |
| Sep 15, 2026 | 1.93 | 1.94 | 1.85 | 1.86 | -0.07 | -3.63% | 223,170 |
| Sep 14, 2026 | 1.98 | 2.03 | 1.88 | 1.93 | -0.09 | -4.46% | 206,097 |
| Sep 11, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | +0.12 | +6.32% | 32,960 |
| Sep 10, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | -0.09 | -4.52% | 73,177 |
| Sep 9, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | +0.06 | +3.11% | 65,133 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.91 | 1.93 | +0.01 | +0.52% | 177,379 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.92 | 1.92 | -0.06 | -3.03% | 355,926 |
| Sep 3, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | +0.08 | +4.21% | 1,061,592 |
| Sep 2, 2026 | 1.91 | 1.93 | 1.86 | 1.90 | +0.10 | +5.56% | 515,979 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.80 | 1.80 | -0.13 | -6.74% | 443,623 |
| Aug 31, 2026 | 2.06 | 2.06 | 1.87 | 1.93 | -0.12 | -5.85% | 795,745 |
| Aug 28, 2026 | 2.18 | 2.18 | 2.05 | 2.05 | -0.12 | -5.53% | 352,315 |
| Aug 27, 2026 | 2.24 | 2.24 | 2.16 | 2.17 | -0.04 | -1.81% | 325,900 |
| Aug 26, 2026 | 2.25 | 2.26 | 2.19 | 2.21 | -0.03 | -1.34% | 493,910 |
| Aug 25, 2026 | 2.22 | 2.26 | 2.21 | 2.24 | +0.01 | +0.45% | 616,824 |
| Aug 24, 2026 | 2.25 | 2.27 | 2.21 | 2.23 | 0.00 | 0.00% | 284,081 |
| Aug 21, 2026 | 2.28 | 2.29 | 2.22 | 2.23 | +0.01 | +0.45% | 331,974 |
| Aug 20, 2026 | 2.30 | 2.30 | 2.12 | 2.22 | +0.06 | +2.78% | 344,836 |
| Aug 19, 2026 | 2.23 | 2.23 | 2.10 | 2.16 | +0.02 | +0.93% | 279,329 |
| Aug 18, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | -0.05 | -2.28% | 80,324 |
| Aug 17, 2026 | 2.17 | 2.26 | 2.17 | 2.19 | -0.02 | -0.90% | 149,759 |
| Aug 14, 2026 | 2.23 | 2.25 | 2.20 | 2.21 | -0.01 | -0.45% | 259,354 |
65 days, newest first. Daily bars as drawn on the OMGGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.