Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Omai Gold Mines Corp. (0N2.F)

0.2800
-0.0040
(-1.41%)
At close: April 22 at 8:09:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.28000.28000.28000.28000.2800-
Apr 17, 20250.28400.28400.28400.28400.2840-
Apr 16, 20250.27800.27800.27800.27800.2780-
Apr 15, 20250.27000.27800.27000.27800.2780-
Apr 14, 20250.25800.25800.25800.25800.2580-
Apr 11, 20250.22800.22800.22600.22600.2260-
Apr 10, 20250.23800.23800.22800.22800.2280-
Apr 9, 20250.21800.21800.21800.21800.2180-
Apr 8, 20250.23600.23600.23600.23600.2360-
Apr 7, 20250.22200.22200.21200.21200.2120-
Apr 4, 20250.26000.26000.23800.23800.23804,243
Apr 3, 20250.27200.27200.27200.27200.2720-
Apr 2, 20250.26200.28400.26200.28400.2840-
Apr 1, 20250.27200.27400.27200.27400.274010,000
Mar 31, 20250.25200.25200.25200.25200.25205,000
Mar 28, 20250.25800.25800.25800.25800.2580-
Mar 27, 20250.25600.25600.25600.25600.2560-
Mar 26, 20250.26800.26800.26800.26800.2680-
Mar 25, 20250.27400.27400.27000.27000.27002,000
Mar 24, 20250.27400.27400.27400.27400.2740-
Mar 21, 20250.28000.29800.28000.29400.294014,323
Mar 20, 20250.27400.27400.27400.27400.2740-
Mar 19, 20250.27600.27600.27400.27400.2740-
Mar 18, 20250.24800.29200.24800.29200.2920100
Mar 17, 20250.24600.24600.24600.24600.2460-
Mar 14, 20250.23000.23000.23000.23000.2300-
Mar 13, 20250.22800.22800.22800.22800.2280-
Mar 12, 20250.20200.20200.20200.20200.2020-
Mar 11, 20250.18700.18700.18700.18700.1870-
Mar 10, 20250.19900.19900.19900.19900.1990-
Mar 7, 20250.20400.20400.18000.20000.200049,090
Mar 6, 20250.21400.21400.21400.21400.2140-
Mar 5, 20250.21000.21000.21000.21000.2100-
Mar 4, 20250.22400.22400.22400.22400.2240-
Mar 3, 20250.22200.22200.22200.22200.2220-
Feb 28, 20250.20200.20200.20200.20200.2020-
Feb 27, 20250.21800.21800.21800.21800.2180-
Feb 26, 20250.22200.22200.21400.21400.2140-
Feb 25, 20250.23400.23400.23400.23400.2340-
Feb 24, 20250.23400.23400.23400.23400.2340-
Feb 21, 20250.24000.24000.24000.24000.2400-
Feb 20, 20250.25400.25400.25400.25400.2540-
Feb 19, 20250.24400.24400.24400.24400.2440-
Feb 18, 20250.21800.21800.21800.21800.2180-
Feb 17, 20250.25800.25800.25800.25800.2580-
Feb 14, 20250.25800.25800.25800.25800.2580-
Feb 13, 20250.25600.26600.25600.26600.2660-
Feb 12, 20250.26400.26400.26400.26400.2640-
Feb 11, 20250.23800.23800.23800.23800.2380-
Feb 10, 20250.28800.28800.28800.28800.2880-
Feb 7, 20250.27800.31200.27800.31200.312025,750
Feb 6, 20250.29800.32200.29800.32200.32203,850
Feb 5, 20250.26400.26400.26400.26400.2640-
Feb 4, 20250.23600.23600.23600.23600.2360-
Feb 3, 20250.22400.24800.22400.24800.24801,500
Jan 31, 20250.21800.21800.21800.21800.2180-
Jan 30, 20250.20400.20400.20400.20400.2040-
Jan 29, 20250.20800.20800.20800.20800.2080-
Jan 28, 20250.19500.19500.19500.19500.1950-
Jan 27, 20250.20400.20400.20400.20400.2040-
Jan 24, 20250.20800.20800.20800.20800.2080-
Jan 23, 20250.19800.19800.19800.19800.1980-
Jan 22, 20250.20600.20600.20600.20600.2060-
Jan 21, 20250.18500.18500.18500.18500.1850-
Jan 20, 20250.17900.17900.17900.17900.1790-
Jan 17, 20250.16300.16300.16300.16300.1630-
Jan 16, 20250.15400.15400.15400.15400.1540-
Jan 15, 20250.15300.15300.15300.15300.1530-
Jan 14, 20250.15700.15700.15700.15700.1570-
Jan 13, 20250.15700.18200.15700.16200.16204,162
Jan 10, 20250.16000.16000.16000.16000.1600-
Jan 9, 20250.16000.16000.16000.16000.1600-
Jan 8, 20250.15600.15600.15600.15600.1560-
Jan 7, 20250.15500.15500.15500.15500.1550-
Jan 6, 20250.15600.15600.15600.15600.1560-
Jan 3, 20250.15300.15300.15300.15300.1530-
Jan 2, 20250.14800.15800.14800.15800.15802,510
Dec 30, 20240.14400.14400.14400.14400.1440-
Dec 27, 20240.14100.14200.14100.14200.1420-
Dec 23, 20240.13800.13800.13800.13800.1380-
Dec 20, 20240.13800.13800.13600.13600.1360-
Dec 19, 20240.13000.14300.13000.13300.13303,000
Dec 18, 20240.13000.14300.13000.14300.143020,000
Dec 17, 20240.12700.12700.12700.12700.1270-
Dec 16, 20240.12500.12500.12500.12500.1250-
Dec 13, 20240.12600.12600.12600.12600.1260-
Dec 12, 20240.12900.12900.12900.12900.1290-
Dec 11, 20240.13100.13100.13100.13100.1310-
Dec 10, 20240.12700.12700.12300.12300.1230-
Dec 9, 20240.12700.12700.12700.12700.1270-
Dec 6, 20240.12800.12800.12800.12800.1280-
Dec 5, 20240.12500.12500.12500.12500.1250-
Dec 4, 20240.11300.12500.11300.11700.117016,000
Dec 3, 20240.11300.11300.11300.11300.1130-
Dec 2, 20240.10900.10900.10900.10900.1090-
Nov 29, 20240.11300.11300.11300.11300.1130-
Nov 28, 20240.11300.11300.11100.11100.1110-
Nov 27, 20240.10900.10900.10900.10900.1090-
Nov 26, 20240.10900.10900.10900.10900.1090-
Nov 25, 20240.11300.11300.11300.11300.1130-
Nov 22, 20240.11100.11100.11100.11100.1110-
Nov 21, 20240.10600.10600.10600.10600.1060-
Nov 20, 20240.10900.10900.10900.10900.1090-
Nov 19, 20240.10900.10900.10700.10700.1070-
Nov 18, 20240.10800.10800.10800.10800.1080-
Nov 15, 20240.10600.10600.10000.10300.1030-
Nov 14, 20240.10500.10500.10300.10300.1030-
Nov 13, 20240.10200.10200.09000.09000.09004,000
Nov 12, 20240.10100.10100.10100.10100.1010-
Nov 11, 20240.10800.10800.10800.10800.1080-
Nov 8, 20240.10700.10700.10700.10700.1070-
Nov 7, 20240.10400.10400.10400.10400.1040-
Nov 6, 20240.11200.11200.11200.11200.1120-
Nov 5, 20240.10900.10900.10900.10900.1090-
Nov 4, 20240.11000.11000.11000.11000.1100-
Nov 1, 20240.10600.10600.10600.10600.1060-
Oct 31, 20240.11400.11400.10400.10400.1040-
Oct 30, 20240.11300.11300.10400.10800.1080225
Oct 29, 20240.11300.11300.10800.10800.1080-
Oct 28, 20240.11400.11400.10800.10800.1080-
Oct 25, 20240.11800.11800.11800.11800.11809,000
Oct 24, 20240.11400.11400.11400.11400.1140-
Oct 23, 20240.11500.11500.11500.11500.1150-
Oct 22, 20240.11200.13500.11200.13500.135014,900
Oct 21, 20240.11000.11000.11000.11000.1100-
Oct 18, 20240.11100.11100.11100.11100.1110-
Oct 17, 20240.10500.12500.10500.12500.125016,000
Oct 16, 20240.10000.10000.10000.10000.1000-
Oct 15, 20240.10000.10000.10000.10000.1000-
Oct 14, 20240.10100.10100.10100.10100.1010-
Oct 11, 20240.10000.10000.10000.10000.1000-
Oct 10, 20240.10100.10100.10100.10100.1010-
Oct 9, 20240.09800.09800.09800.09800.0980-
Oct 8, 20240.10400.10400.09500.09500.09502,000
Oct 7, 20240.11100.11100.11100.11100.1110-
Oct 4, 20240.10700.10700.10700.10700.1070-
Oct 3, 20240.11200.11200.11200.11200.1120-
Oct 2, 20240.11400.11400.11400.11400.1140-
Oct 1, 20240.11000.11000.11000.11000.1100-
Sep 30, 20240.11700.11700.11100.11100.1110-
Sep 27, 20240.11300.11300.11300.11300.1130-
Sep 26, 20240.12000.12000.12000.12000.1200-
Sep 25, 20240.12700.12700.12500.12500.1250-
Sep 24, 20240.12000.12000.12000.12000.1200-
Sep 23, 20240.12400.12400.11200.11200.11204,000
Sep 20, 20240.10700.10700.10700.10700.1070-
Sep 19, 20240.12000.12000.12000.12000.120011,500
Sep 18, 20240.11600.11600.11600.11600.1160-
Sep 17, 20240.11400.12600.11400.12600.12602,000
Sep 16, 20240.11200.11200.09400.09400.094010
Sep 13, 20240.09000.11100.09000.11100.111018,100
Sep 12, 20240.08800.08800.08800.08800.0880-
Sep 11, 20240.08650.08650.08650.08650.0865-
Sep 10, 20240.09050.09050.09050.09050.0905-
Sep 9, 20240.09650.09650.09650.09650.0965-
Sep 6, 20240.10000.10000.10000.10000.100010,000
Sep 5, 20240.09350.09350.09350.09350.0935-
Sep 4, 20240.09350.09350.09350.09350.0935-
Sep 3, 20240.10100.10100.10100.10100.1010-
Sep 2, 20240.10200.10200.10200.10200.1020-
Aug 30, 20240.09500.11500.09500.11500.11509,150
Aug 29, 20240.08800.08800.08700.08700.0870-
Aug 28, 20240.08700.08700.08700.08700.0870-
Aug 27, 20240.08650.08650.08550.08550.0855-
Aug 26, 20240.08950.08950.08950.08950.0895-
Aug 23, 20240.08700.08700.08700.08700.0870-
Aug 22, 20240.08600.10500.08600.10500.105010,200
Aug 21, 20240.08250.08250.08250.08250.0825-
Aug 20, 20240.07950.07950.07950.07950.0795-
Aug 19, 20240.07950.07950.07950.07950.0795-
Aug 16, 20240.08400.08400.08400.08400.0840-
Aug 15, 20240.07950.07950.07950.07950.0795-
Aug 14, 20240.08100.08100.08100.08100.0810-
Aug 13, 20240.07750.07750.07750.07750.0775-
Aug 12, 20240.07350.07350.07350.07350.0735-
Aug 9, 20240.07450.07450.07450.07450.0745-
Aug 8, 20240.07450.07450.07450.07450.0745-
Aug 7, 20240.07750.07750.07650.07650.0765-
Aug 6, 20240.07950.07950.07950.07950.0795-
Aug 5, 20240.08050.08050.08050.08050.0805-
Aug 2, 20240.08450.08450.08450.08450.0845-
Aug 1, 20240.08500.08500.08500.08500.0850-
Jul 31, 20240.08700.08700.08700.08700.0870-
Jul 30, 20240.08700.08700.08700.08700.0870-
Jul 29, 20240.08450.09700.08450.09700.097012,000
Jul 26, 20240.08350.08350.08350.08350.0835-
Jul 25, 20240.08800.08800.08700.08700.0870200
Jul 24, 20240.08350.08350.08350.08350.0835-
Jul 23, 20240.08350.08350.08350.08350.0835-
Jul 22, 20240.09050.09050.09050.09050.0905-
Jul 19, 20240.08750.08750.08550.08550.0855-
Jul 18, 20240.08700.08700.08600.08600.0860-
Jul 17, 20240.09050.09050.09050.09050.0905-
Jul 16, 20240.08050.08050.08050.08050.0805-
Jul 15, 20240.08100.08100.08100.08100.0810-
Jul 12, 20240.08150.08150.08100.08100.0810-
Jul 11, 20240.07700.08300.07700.08300.083078,000
Jul 10, 20240.07500.07500.07500.07500.0750-
Jul 9, 20240.07500.07500.07500.07500.0750-
Jul 8, 20240.07500.07500.07350.07350.0735-
Jul 5, 20240.07250.07250.07000.07000.0700-
Jul 4, 20240.07150.07500.07150.07500.075038,000
Jul 3, 20240.07500.07500.07500.07500.0750-
Jul 2, 20240.06800.06800.06800.06800.0680-
Jul 1, 20240.06900.06900.06900.06900.0690-
Jun 28, 20240.06850.06850.06850.06850.0685-
Jun 27, 20240.06850.06850.06850.06850.0685-
Jun 26, 20240.07200.07200.07200.07200.0720-
Jun 25, 20240.07300.07300.07300.07300.0730-
Jun 24, 20240.07550.07550.07550.07550.0755-
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 7, 20240.08500.08500.08500.08500.0850-
Jun 6, 20240.08500.08500.08500.08500.0850-
Jun 5, 20240.08750.08750.08750.08750.0875-
Jun 4, 20240.08400.08400.08400.08400.0840-
Jun 3, 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 9, 20240.08500.08500.08500.08500.0850-
May 8, 20240.08800.08800.08800.08800.088029,990
May 7, 20240.09200.09200.09200.09200.0920-
May 6, 20240.08850.08850.08850.08850.0885-
May 3, 20240.09350.09350.09350.09350.0935-
May 2, 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-

Related Tickers

GFI Gold Fields Limited
23.39
-2.95%
 
CDE Coeur Mining, Inc.
5.75
-3.36%
 
AU AngloGold Ashanti plc
43.14
-2.33%
 
IAG IAMGOLD Corporation
7.64
-1.80%