Canada markets closed

Omai Gold Mines Corp. (0N2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0810+0.0015 (+1.89%)
At close: 05:04PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.08300.08300.08100.08100.0810-
Jun 20, 20240.07950.07950.07950.07950.0795-
Jun 19, 20240.07150.07150.07150.07150.0715-
Jun 18, 20240.06800.06800.06800.06800.0680-
Jun 17, 20240.07250.07250.07250.07250.0725-
Jun 14, 20240.08950.08950.08050.08050.080548,000
Jun 13, 20240.07450.07450.07450.07450.0745-
Jun 12, 20240.07500.07500.07500.07500.0750-
Jun 11, 20240.07450.07450.07450.07450.0745-
Jun 10, 20240.08150.09600.08150.09600.096035,555
Jun 07, 20240.08500.08500.08500.08500.0850-
Jun 06, 20240.08500.08500.08500.08500.0850-
Jun 05, 20240.08750.08750.08750.08750.0875-
Jun 04, 20240.08400.08400.08400.08400.0840-
Jun 03, 20240.09100.09100.09100.09100.0910-
May 31, 20240.09100.09100.09100.09100.0910-
May 30, 20240.09150.09150.09100.09100.0910-
May 29, 20240.09450.09450.09450.09450.0945-
May 28, 20240.08100.08100.08100.08100.0810-
May 27, 20240.08600.08600.08600.08600.086010,000
May 24, 20240.09100.10400.09100.10400.10404,000
May 23, 20240.09500.09500.09450.09450.094510,000
May 22, 20240.09800.09800.09800.09800.0980-
May 21, 20240.08550.08550.08550.08550.0855-
May 20, 20240.08550.10200.08550.10200.102025,120
May 17, 20240.08250.09950.08250.09950.09956,030
May 16, 20240.08550.08550.08550.08550.0855-
May 15, 20240.08850.08850.08850.08850.0885-
May 14, 20240.08500.08500.08500.08500.0850-
May 13, 20240.09200.09200.09200.09200.0920-
May 10, 20240.08850.08850.08850.08850.0885-
May 09, 20240.08500.08500.08500.08500.0850-
May 08, 20240.08800.08800.08800.08800.088029,990
May 07, 20240.09200.09200.09200.09200.0920-
May 06, 20240.08850.08850.08850.08850.0885-
May 03, 20240.09350.09350.09350.09350.0935-
May 02, 20240.08950.08950.08750.08750.0875-
Apr 30, 20240.09600.10900.09600.10900.109010,500
Apr 29, 20240.09950.11200.09950.11200.11205,000
Apr 26, 20240.08250.08250.08250.08250.0825-
Apr 25, 20240.08550.08550.08550.08550.0855-
Apr 24, 20240.07300.07400.07300.07400.0740-
Apr 23, 20240.07250.07250.07250.07250.0725-
Apr 22, 20240.07550.07550.07550.07550.0755-
Apr 19, 20240.07200.07200.07200.07200.0720-
Apr 18, 20240.07200.07200.07200.07200.0720-
Apr 17, 20240.07850.07850.07850.07850.0785-
Apr 16, 20240.08250.08250.08250.08250.0825-
Apr 15, 20240.08550.08550.08550.08550.0855-
Apr 12, 20240.08550.09850.08550.08550.085514,570
Apr 11, 20240.08300.09500.08200.08400.084039,500
Apr 10, 20240.07850.07850.07850.07850.0785-
Apr 09, 20240.07850.09200.07850.09200.09205,000
Apr 08, 20240.08850.10300.08350.08350.083511,500
Apr 05, 20240.10800.10800.10800.10800.1080-
Apr 04, 20240.09950.12000.09900.12000.120037,992
Apr 03, 20240.12900.13100.12100.12100.121039,963
Apr 02, 20240.11400.12700.11400.11400.11407,000
Mar 28, 20240.08650.09850.08550.09200.09202,000
Mar 27, 20240.07950.09950.07850.09950.099540
Mar 26, 20240.08150.09500.08150.09500.09503,000
Mar 25, 20240.07500.07500.07500.07500.0750-
Mar 22, 20240.07500.07500.07500.07500.0750-
Mar 21, 20240.06600.06600.06600.06600.0660-
Mar 20, 20240.06150.06150.06150.06150.0615-
Mar 19, 20240.06450.06500.06450.06500.0650-
Mar 18, 20240.06450.06450.06450.06450.0645-
Mar 15, 20240.06500.07750.06500.07750.0775100
Mar 14, 20240.06800.06800.06800.06800.0680-
Mar 13, 20240.06800.06800.06800.06800.0680-
Mar 12, 20240.07150.07150.07150.07150.0715-
Mar 11, 20240.06800.08550.06800.08550.085520,000
Mar 08, 20240.06800.08150.06800.08100.081010,500
Mar 07, 20240.07150.07150.07150.07150.0715-
Mar 06, 20240.07150.08550.07050.08550.085544,000
Mar 05, 20240.07500.08800.07050.07050.0705600
Mar 04, 20240.06850.08150.06850.08150.08152,903
Mar 01, 20240.06300.07900.06300.07900.079018,200
Feb 29, 20240.04450.05750.04450.05750.057520,000
Feb 28, 20240.04450.04450.04450.04450.0445-
Feb 27, 20240.03800.03800.03800.03800.0380-
Feb 26, 20240.03800.03800.03800.03800.0380-
Feb 23, 20240.03450.03700.03450.03700.0370-
Feb 22, 20240.03550.03550.03550.03550.0355-
Feb 21, 20240.03800.03800.03800.03800.0380-
Feb 20, 20240.03800.03800.03700.03700.0370-
Feb 19, 20240.03900.03900.03900.03900.0390-
Feb 16, 20240.03850.05150.03850.05150.051510,000
Feb 15, 20240.03800.03800.03800.03800.0380-
Feb 14, 20240.03950.03950.03750.03750.0375-
Feb 13, 20240.03850.03850.03850.03850.0385-
Feb 12, 20240.05350.05350.04450.04450.04452,150
Feb 09, 20240.04500.04500.04500.04500.0450-
Feb 08, 20240.04150.05450.04150.05350.053516,570
Feb 07, 20240.04150.04150.04150.04150.0415-
Feb 06, 20240.04150.04150.04150.04150.0415-
Feb 05, 20240.03150.03150.03150.03150.0315-
Feb 02, 20240.03150.03150.03150.03150.0315-
Feb 01, 20240.03150.03150.03150.03150.0315-
Jan 31, 20240.03150.03150.03150.03150.0315-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...