Canada markets open in 3 hours 41 minutes

Omineca Mining and Metals Ltd. (OMMSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0897-0.0012 (-1.32%)
At close: 03:27PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.08740.09160.08660.08970.089717,500
Apr 22, 20240.07900.09470.07900.09090.0909101,000
Apr 19, 20240.08330.08800.08310.08310.083180,000
Apr 18, 20240.07920.07920.07920.07920.079234,800
Apr 17, 20240.08320.08380.07930.08020.080265,000
Apr 16, 20240.07500.07590.07000.07000.0700119,800
Apr 15, 20240.07650.07650.07500.07500.075055,000
Apr 12, 20240.08000.08440.07520.07520.0752182,700
Apr 11, 20240.07400.07400.06820.06820.068284,300
Apr 10, 20240.07030.07030.06100.06450.064550,000
Apr 09, 20240.07050.07050.07050.07050.070520,000
Apr 08, 20240.08000.08000.06280.06280.0628166,900
Apr 05, 20240.06500.06800.06110.06610.0661165,800
Apr 04, 20240.05500.07060.05500.07060.0706210,000
Apr 03, 20240.06200.06200.06040.06040.060444,000
Apr 02, 20240.06000.06300.05980.06300.063029,000
Apr 01, 20240.06480.06960.06400.06560.0656167,000
Mar 28, 20240.06340.06680.06340.06680.06683,000
Mar 27, 20240.06980.06980.06180.06200.0620163,300
Mar 26, 20240.06780.06990.06780.06990.069912,000
Mar 25, 20240.06930.06930.06930.06930.0693-
Mar 22, 20240.07640.07640.06930.06930.0693130,000
Mar 21, 20240.07810.07810.07810.07810.0781-
Mar 20, 20240.07440.07810.07300.07810.078193,000
Mar 19, 20240.09500.09800.07010.07010.070133,500
Mar 18, 20240.05890.08870.05890.08000.080095,000
Mar 15, 20240.05960.05960.05890.05890.058981,000
Mar 14, 20240.05490.05800.05400.05800.0580155,700
Mar 13, 20240.05720.05720.05720.05720.0572-
Mar 12, 20240.05720.05720.05720.05720.05721,200
Mar 11, 20240.05850.05850.05850.05850.0585-
Mar 08, 20240.05720.06110.05720.05850.058548,500
Mar 07, 20240.05930.05930.05500.05500.0550102,000
Mar 06, 20240.06000.06000.05430.05430.054373,400
Mar 05, 20240.05780.05780.05780.05780.057810,000
Mar 04, 20240.05130.05130.05130.05130.051310,000
Mar 01, 20240.05500.05500.05500.05500.055060,400
Feb 29, 20240.05000.05000.05000.05000.05009,000
Feb 28, 20240.05000.05000.05000.05000.0500134,300
Feb 27, 20240.05580.05580.05290.05290.05297,000
Feb 26, 20240.05900.06420.05000.05000.050010,600
Feb 23, 20240.06000.06000.06000.06000.060023,000
Feb 22, 20240.06100.06140.05900.06120.061233,000
Feb 21, 20240.06730.06730.06730.06730.06731,000
Feb 20, 20240.06300.06740.06300.06510.065160,000
Feb 16, 20240.05880.05880.05880.05880.0588-
Feb 15, 20240.06420.06420.05500.05880.058877,400
Feb 14, 20240.06280.06650.05830.06650.066590,000
Feb 13, 20240.06700.06700.06700.06700.06705,000
Feb 12, 20240.07000.07120.06220.06220.062248,000
Feb 09, 20240.07200.07200.06910.06910.069121,200
Feb 08, 20240.08000.08000.07200.07200.072044,500
Feb 07, 20240.08000.08000.06930.07820.0782300,800
Feb 06, 20240.06650.09800.06650.07250.0725773,900
Feb 05, 20240.04920.06750.04870.06290.0629895,600
Feb 02, 20240.04830.04950.04830.04950.04955,000
Feb 01, 20240.04600.04890.04600.04780.047849,100
Jan 31, 20240.04100.04170.04090.04170.041760,600
Jan 30, 20240.04200.04200.04140.04160.0416101,500
Jan 29, 20240.04510.04740.03630.03630.0363698,700
Jan 26, 20240.04130.04300.03750.03750.0375370,200
Jan 25, 20240.03540.03540.03330.03330.033325,600
Jan 24, 20240.03770.03770.03770.03770.0377-
Jan 23, 20240.03780.03780.03710.03770.037791,000
Jan 22, 20240.03740.03830.03740.03810.0381145,000
Jan 19, 20240.04090.04090.04090.04090.04095,000
Jan 18, 20240.04540.04540.04110.04110.041176,000
Jan 17, 20240.04760.04870.04500.04850.048528,000
Jan 16, 20240.04110.04110.04110.04110.041150,000
Jan 12, 20240.04000.04490.04000.04110.041162,000
Jan 11, 20240.04070.04070.04060.04060.0406140,000
Jan 10, 20240.04580.04580.04580.04580.0458-
Jan 09, 20240.04310.04580.04310.04580.045815,500
Jan 08, 20240.05000.05000.05000.05000.0500-
Jan 05, 20240.05000.05000.05000.05000.0500-
Jan 04, 20240.05000.05000.05000.05000.05002,000
Jan 03, 20240.04400.04550.04400.04550.045521,000
Jan 02, 20240.04490.04490.04490.04490.0449-
Dec 29, 20230.04730.04960.04490.04490.044918,600
Dec 28, 20230.04730.04810.04730.04810.048111,000
Dec 27, 20230.04650.04840.04500.04840.048448,100
Dec 26, 20230.04900.04900.04900.04900.04903,500
Dec 22, 20230.04800.04800.04800.04800.04805,000
Dec 21, 20230.04500.04870.04500.04800.0480175,400
Dec 20, 20230.03740.03740.03740.03740.037422,500
Dec 19, 20230.04100.04100.04100.04100.0410-
Dec 18, 20230.04100.04100.04100.04100.041020,000
Dec 15, 20230.04640.04640.04640.04640.04643,000
Dec 14, 20230.04250.04250.04250.04250.04259,000
Dec 13, 20230.03980.03980.03980.03980.039810,000
Dec 12, 20230.03980.03980.03980.03980.0398-
Dec 11, 20230.03980.03980.03980.03980.0398-
Dec 08, 20230.04000.04000.03980.03980.039813,000
Dec 07, 20230.04410.04600.04410.04600.046020,000
Dec 06, 20230.04670.04670.04670.04670.0467-
Dec 05, 20230.04670.04670.04670.04670.04671,000
Dec 04, 20230.04340.04710.04200.04670.046731,500
Dec 01, 20230.04690.05070.04400.04900.0490135,400
Nov 30, 20230.05100.05100.05000.05000.050016,800
Nov 29, 20230.04960.04960.04960.04960.04965,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...