Omai Gold Mines Corp Historical Data - OMG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Canada
TSXV
Omai Gold Mines Corp (OMG)
Omai Gold Mines Corp (OMG) Historical

Omai Gold Mines Corp (OMG)

0.435

-0.005

(-1.14%)

Closed April 25 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-12.1212121212	0.495	0.51	0.42	948140	0.45895483	CS
4	0.015	3.57142857143	0.42	0.51	0.34	918818	0.42392154	CS
12	0.085	24.2857142857	0.35	0.51	0.305	1170907	0.39220865	CS
26	0.255	141.666666667	0.18	0.51	0.15	888213	0.33112758	CS
52	0.315	262.5	0.12	0.51	0.1	651462	0.27567401	CS
156	0.315	262.5	0.12	0.51	0.035	386621	0.18533678	CS
260	0.165	61.1111111111	0.27	0.51	0.035	316811	0.18271282	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745617200	0.44	0	0.00	0.44	0.44	0.44	0
1745530800	0.44	0.005	1.15	0.45	0.45	0.435	209806
1745444400	0.435	-0.03	-6.45	0.45	0.45	0.43	589384
1745358000	0.465	0	0.00	0.49	0.51	0.45	1656478
1745271600	0.465	-0.03	-6.06	0.495	0.5	0.46	1336892
1744926000	0.495	0.03	6.45	0.46	0.495	0.455	793365
1744839600	0.465	0.005	1.09	0.465	0.48	0.46	1211133
1744753200	0.46	0.025	5.75	0.435	0.46	0.435	1034565
1744666800	0.435	0.01	2.35	0.435	0.445	0.43	713482
1744407600	0.425	0.05	13.33	0.385	0.43	0.385	990024
1744321200	0.375	-0.01	-2.60	0.385	0.385	0.36	1332289
1744234800	0.385	0.025	6.94	0.365	0.385	0.35	1002946
1744148400	0.36	0	0.00	0.4	0.405	0.3449999	897913
1744062000	0.36	-0.005	-1.37	0.35	0.375	0.34	1206462
1743802800	0.365	-0.06	-14.12	0.4099999	0.4099999	0.36	1308322
1743716400	0.425	-0.015	-3.41	0.425	0.44	0.4099999	704824
1743630000	0.44	0.015	3.53	0.415	0.46	0.415	1147717
1743543600	0.425	-0.015	-3.41	0.43	0.435	0.415	223000
1743457200	0.44	0.0300001	7.32	0.42	0.46	0.415	878532
1743198000	0.4099999	0	0.00	0.42	0.42	0.4099999	220410
1743111600	0.4099999	0	0.00	0.4099999	0.435	0.4	1285901
1743025200	0.4099999	-0.015	-3.53	0.42	0.435	0.405	1089712
1742938800	0.425	-0.01	-2.30	0.435	0.44	0.42	1097228
1742852400	0.435	-0.005	-1.14	0.445	0.45	0.435	541421
1742593200	0.44	-0.01	-2.22	0.43	0.45	0.43	372500
1742506800	0.45	0.01	2.27	0.45	0.455	0.43	226682
1742420400	0.44	-0.01	-2.22	0.44	0.45	0.43	711563
1742334000	0.45	0.045	11.11	0.415	0.45	0.415	1821757
1742247600	0.405	0.005	1.25	0.405	0.415	0.4	301785
1741988400	0.4	0.025	6.67	0.38	0.405	0.38	1502500
1741902000	0.375	0.015	4.17	0.36	0.38	0.3449999	770954
1741815600	0.36	0.02	5.88	0.34	0.37	0.34	692278
1741729200	0.34	0.025	7.94	0.32	0.3449999	0.315	394333
1741642800	0.315	-0.015	-4.55	0.315	0.335	0.305	1958174
1741387200	0.33	-0.005	-1.49	0.34	0.35	0.325	824820
1741300800	0.335	-0.015	-4.29	0.35	0.35	0.335	423229
1741214400	0.35	0.01	2.94	0.35	0.36	0.34	854139
1741128000	0.34	-0.02	-5.56	0.365	0.37	0.34	1661567
1741041600	0.36	0.01	2.86	0.38	0.385	0.35	857529
1740782400	0.35	0.03	9.37	0.33	0.35	0.32	5097643
1740696000	0.32	-0.025	-7.25	0.3449999	0.3449999	0.32	597218
1740609600	0.3449999	-0.005	-1.43	0.34	0.3449999	0.335	3917911
1740523200	0.35	-0.015	-4.11	0.36	0.365	0.335	3906062
1740436800	0.365	0	0.00	0.38	0.39	0.355	910790
1740177600	0.365	-0.01	-2.67	0.375	0.385	0.36	568193
1740091200	0.375	-0.02	-5.06	0.4	0.4	0.375	1542504
1740004800	0.395	0.015	3.95	0.38	0.4099999	0.365	1065934
1739918400	0.38	-0.01	-2.56	0.38	0.39	0.37	975024
1739572800	0.39	-0.01	-2.50	0.4	0.4	0.38	672311
1739486400	0.4	0	0.00	0.415	0.415	0.395	598292
1739400000	0.4	-0.01	-2.44	0.415	0.415	0.4	413223
1739313600	0.4099999	0.0399999	10.81	0.38	0.415	0.375	2147413
1739227200	0.37	-0.065	-14.94	0.445	0.445	0.365	1316253
1738968000	0.435	0.005	1.16	0.445	0.455	0.425	1307194
1738881600	0.43	-0.03	-6.52	0.46	0.46	0.4099999	2466062
1738795200	0.46	0.0500001	12.20	0.42	0.47	0.42	2026297
1738708800	0.4099999	0.0399999	10.81	0.38	0.4099999	0.38	1808406
1738622400	0.37	0.015	4.23	0.355	0.37	0.355	443628
1738363200	0.355	0.005	1.43	0.35	0.37	0.35	1286636
1738276800	0.35	0.025	7.69	0.325	0.35	0.325	2049701
1738190400	0.325	-0.005	-1.52	0.33	0.33	0.32	1928559
1738104000	0.33	0.005	1.54	0.32	0.33	0.315	634347
1738017600	0.325	-0.005	-1.52	0.32	0.33	0.315	487443

Omai Gold Mines

Oat Tf 1,25% Mg34 Eur

Euronext Eurozone Techno...

Aeva Technologies

Terrax Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions