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

TSXV - Free Realtime Quote CAD

Omineca Mining and Metals Ltd. (OMM.V)

0.0500
+0.0050
+(11.11%)
As of 11:19:18 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.05000.05000.05000.05000.0500103,000
Apr 29, 20250.05000.05000.04500.04500.045085,000
Apr 28, 20250.05000.05000.05000.05000.050010,000
Apr 25, 20250.05000.05000.04500.05000.0500115,000
Apr 24, 20250.05000.05000.04500.04500.045024,500
Apr 23, 20250.04500.05000.04500.05000.05001,603,500
Apr 22, 20250.04500.04500.04000.04000.0400601,600
Apr 21, 20250.04500.04500.04000.04000.04005,500
Apr 17, 20250.04500.04500.04000.04000.0400703,600
Apr 16, 20250.04500.05000.04000.04000.0400445,800
Apr 15, 20250.05000.05000.05000.05000.0500140,000
Apr 14, 20250.05000.05000.05000.05000.0500108,000
Apr 11, 20250.05000.05000.04500.04500.0450161,000
Apr 10, 20250.04500.04500.04500.04500.045031,800
Apr 9, 20250.05000.05000.05000.05000.050050,000
Apr 8, 20250.05000.05000.04500.04500.045084,000
Apr 7, 20250.04000.05000.04000.05000.050030,000
Apr 4, 20250.04500.04500.04500.04500.0450134,000
Apr 3, 20250.04500.05000.04500.05000.0500252,500
Apr 2, 20250.05000.05000.04500.05000.0500124,000
Apr 1, 20250.05000.05000.05000.05000.050014,000
Mar 31, 20250.04500.05000.04500.05000.0500264,000
Mar 28, 20250.04500.05000.04500.05000.0500703,000
Mar 27, 20250.04500.04500.04000.04500.0450315,000
Mar 26, 20250.05000.05000.04500.04500.045030,800
Mar 25, 20250.05000.05000.05000.05000.05002,300
Mar 24, 20250.04500.04500.04500.04500.0450139,000
Mar 21, 20250.05000.05000.05000.05000.05008,500
Mar 20, 20250.04500.05000.04000.05000.05008,000
Mar 19, 20250.04500.04500.04500.04500.045087,000
Mar 18, 20250.05000.05000.04500.04500.0450232,000
Mar 17, 20250.05000.05000.04500.04500.045065,500
Mar 14, 20250.04500.04500.04000.04500.0450154,300
Mar 13, 20250.05000.05000.04500.04500.045067,000
Mar 12, 20250.04500.04500.04500.04500.0450-
Mar 11, 20250.04500.04500.04500.04500.0450151,000
Mar 10, 20250.05000.05000.04500.04500.045032,000
Mar 7, 20250.04500.05000.04500.05000.050082,000
Mar 6, 20250.05000.05000.04500.05000.050051,500
Mar 5, 20250.05000.05500.05000.05000.0500101,000
Mar 4, 20250.05000.05000.05000.05000.050043,800
Mar 3, 20250.05000.05000.05000.05000.050044,000
Feb 28, 20250.04500.04500.04500.04500.0450-
Feb 27, 20250.04000.04500.04000.04500.0450312,000
Feb 26, 20250.05000.05000.04000.04000.0400562,500
Feb 25, 20250.04000.04500.04000.04500.04501,577,100
Feb 24, 20250.04000.04000.04000.04000.040026,000
Feb 21, 20250.04500.04500.04500.04500.04506,000
Feb 20, 20250.04000.04000.04000.04000.0400551,000
Feb 19, 20250.04500.04500.04000.04000.0400101,600
Feb 18, 20250.04000.04500.04000.04000.040087,000
Feb 14, 20250.04000.04000.04000.04000.040013,300
Feb 13, 20250.04500.04500.04500.04500.045019,500
Feb 12, 20250.04500.04500.04000.04500.0450448,300
Feb 11, 20250.04500.04500.04500.04500.045041,000
Feb 10, 20250.04000.04500.04000.04500.0450164,600
Feb 7, 20250.04500.04500.04000.04000.04001,108,100
Feb 6, 20250.05000.05000.04000.04500.04501,012,300
Feb 5, 20250.05500.05500.05500.05500.0550103,700
Feb 4, 20250.05500.05500.05500.05500.055060,000
Feb 3, 20250.04500.05000.04500.05000.050079,000
Jan 31, 20250.05500.05500.05000.05000.0500303,600
Jan 30, 20250.05500.05500.04500.05000.0500210,000
Jan 29, 20250.05000.05000.05000.05000.0500317,000
Jan 28, 20250.05500.05500.05000.05000.0500705,500
Jan 27, 20250.05500.05500.05000.05000.0500228,000
Jan 24, 20250.05000.05000.05000.05000.050025,000
Jan 23, 20250.05500.05500.05500.05500.0550129,800
Jan 22, 20250.05500.05500.05500.05500.055029,000
Jan 21, 20250.05000.05000.05000.05000.050044,100
Jan 20, 20250.05500.05500.05500.05500.055028,500
Jan 17, 20250.05500.05500.05500.05500.05509,200
Jan 16, 20250.05500.05500.05000.05000.0500210,000
Jan 15, 20250.06000.06000.05000.05000.0500136,000
Jan 14, 20250.05500.05500.05500.05500.0550229,100
Jan 13, 20250.06000.06000.06000.06000.060098,200
Jan 10, 20250.07000.07000.05000.05500.05501,143,400
Jan 9, 20250.07000.07000.06500.06500.065090,500
Jan 8, 20250.07000.07000.06500.06500.0650454,500
Jan 7, 20250.07000.07000.06500.07000.0700479,300
Jan 6, 20250.06000.08000.06000.07000.0700400,500
Jan 3, 20250.07500.07500.06000.06000.0600352,500
Jan 2, 20250.08000.08000.07000.07000.0700137,000
Dec 31, 20240.08000.08500.08000.08500.0850165,700
Dec 30, 20240.07500.08000.07500.08000.0800481,000
Dec 27, 20240.07500.07500.07000.07500.0750253,300
Dec 24, 20240.07000.07500.07000.07000.0700306,500
Dec 23, 20240.07500.07500.07000.07000.0700319,200
Dec 20, 20240.05500.07500.05500.07500.07501,211,200
Dec 19, 20240.05500.05500.05000.05000.0500785,000
Dec 18, 20240.05500.05500.05500.05500.055069,000
Dec 17, 20240.05500.05500.05000.05000.050096,000
Dec 16, 20240.04500.04500.04500.04500.0450-
Dec 13, 20240.04500.05000.04500.04500.0450105,000
Dec 12, 20240.04500.05000.04500.05000.0500397,300
Dec 11, 20240.04500.05000.04500.05000.050027,200
Dec 10, 20240.05000.05000.05000.05000.050038,000
Dec 9, 20240.04500.05000.04500.05000.0500475,900
Dec 6, 20240.04500.05000.04500.05000.0500959,300
Dec 5, 20240.04500.05000.04500.05000.0500473,800
Dec 4, 20240.04500.04500.04500.04500.0450111,800
Dec 3, 20240.04500.04500.04500.04500.0450185,000
Dec 2, 20240.04000.04500.04000.04500.0450243,700
Nov 29, 20240.04500.04500.04500.04500.0450362,000
Nov 28, 20240.04500.05000.04000.04500.04501,059,300
Nov 27, 20240.06000.06000.05000.05000.0500506,500
Nov 26, 20240.06000.06000.05500.05500.0550157,000
Nov 25, 20240.06000.06000.05500.05500.0550167,000
Nov 22, 20240.06000.06000.05500.05500.055026,000
Nov 21, 20240.06000.06000.05500.05500.0550112,000
Nov 20, 20240.06000.06000.05500.06000.0600360,400
Nov 19, 20240.06500.06500.06500.06500.065025,000
Nov 18, 20240.06500.06500.06500.06500.065056,000
Nov 15, 20240.06000.06500.06000.06500.0650228,500
Nov 14, 20240.05500.06000.05500.06000.0600285,000
Nov 13, 20240.06000.06000.05500.05500.0550176,200
Nov 12, 20240.06000.06000.06000.06000.060048,500
Nov 11, 20240.07000.07000.06000.06000.060080,200
Nov 8, 20240.07000.07000.06500.06500.065045,000
Nov 7, 20240.06500.06500.06500.06500.065052,000
Nov 6, 20240.06500.06500.06500.06500.065024,000
Nov 5, 20240.06500.06500.06500.06500.065036,500
Nov 4, 20240.06000.06500.06000.06500.065044,600
Nov 1, 20240.06500.06500.06500.06500.06507,700
Oct 31, 20240.06500.06500.06500.06500.0650-
Oct 30, 20240.06500.06500.06500.06500.065025,500
Oct 29, 20240.06500.07000.06500.07000.070040,000
Oct 28, 20240.06500.06500.06000.06500.0650148,300
Oct 25, 20240.06500.06500.06000.06000.0600204,500
Oct 24, 20240.07000.07000.06500.06500.065026,000
Oct 23, 20240.06500.07000.06500.07000.070067,000
Oct 22, 20240.07500.07500.07500.07500.07501,000
Oct 21, 20240.06500.07500.06500.07500.0750253,000
Oct 18, 20240.06500.06500.05500.05500.055069,000
Oct 17, 20240.06000.06500.06000.06500.0650271,600
Oct 16, 20240.06000.06000.06000.06000.060011,500
Oct 15, 20240.05000.06000.05000.06000.0600212,200
Oct 11, 20240.05500.06000.05000.05500.0550107,900
Oct 10, 20240.06000.06500.06000.06000.0600357,400
Oct 9, 20240.06500.06500.06500.06500.0650-
Oct 8, 20240.05500.06500.05500.06500.0650385,500
Oct 7, 20240.06000.06000.06000.06000.0600120,500
Oct 4, 20240.06000.06500.05500.06500.0650399,800
Oct 3, 20240.06500.06500.06500.06500.0650202,000
Oct 2, 20240.06500.06500.06500.06500.0650117,000
Oct 1, 20240.07000.07000.07000.07000.070016,000
Sep 30, 20240.07000.07000.06500.06500.065037,500
Sep 27, 20240.07000.07000.07000.07000.07003,000
Sep 26, 20240.07500.07500.07500.07500.075025,000
Sep 25, 20240.07000.07500.07000.07500.075029,500
Sep 24, 20240.06500.07500.06500.07500.0750206,200
Sep 23, 20240.07500.07500.07000.07000.0700204,500
Sep 20, 20240.07000.07500.07000.07500.0750194,000
Sep 19, 20240.07000.07500.07000.07000.070055,200
Sep 18, 20240.07500.07500.07500.07500.075027,000
Sep 17, 20240.07500.07500.07500.07500.075015,500
Sep 16, 20240.07500.08000.07500.07500.0750205,500
Sep 13, 20240.06500.07500.06500.07500.0750449,200
Sep 12, 20240.07000.07500.06500.07500.075058,300
Sep 11, 20240.06500.07500.06500.07500.0750213,500
Sep 10, 20240.07000.07000.07000.07000.070046,000
Sep 9, 20240.07500.07500.07500.07500.0750106,400
Sep 6, 20240.07000.07500.07000.07000.0700366,400
Sep 5, 20240.07000.07000.07000.07000.07001,600
Sep 4, 20240.06500.06500.06000.06000.0600136,500
Sep 3, 20240.06500.06500.06500.06500.06502,000
Aug 30, 20240.07000.07000.07000.07000.070010,000
Aug 29, 20240.07000.07000.07000.07000.070020,000
Aug 28, 20240.06500.06500.06500.06500.065010,000
Aug 27, 20240.08000.08000.06500.07000.070029,000
Aug 26, 20240.07000.08000.07000.08000.080039,000
Aug 23, 20240.07000.07000.06500.06500.065026,000
Aug 22, 20240.07000.07000.07000.07000.070019,000
Aug 21, 20240.06500.07000.06500.06500.065068,500
Aug 20, 20240.07000.07000.06500.06500.065025,000
Aug 19, 20240.06000.06500.06000.06500.065033,000
Aug 16, 20240.06500.06500.06500.06500.06502,000
Aug 15, 20240.06500.06500.06500.06500.065028,000
Aug 14, 20240.05500.06000.05500.06000.060014,700
Aug 13, 20240.05000.05000.05000.05000.05001,400
Aug 12, 20240.06000.06500.06000.06500.0650114,000
Aug 9, 20240.06500.06500.06500.06500.065010,000
Aug 8, 20240.07500.07500.06500.06500.0650187,000
Aug 7, 20240.06500.07000.06500.07000.070051,500
Aug 6, 20240.06500.06500.06500.06500.065020,400
Aug 2, 20240.07000.07000.06500.06500.065097,500
Aug 1, 20240.07000.07000.07000.07000.070029,000
Jul 31, 20240.06500.08000.06500.08000.0800391,000
Jul 30, 20240.07000.07000.07000.07000.070020,000
Jul 29, 20240.06500.07000.06500.07000.070043,000
Jul 26, 20240.07000.07000.07000.07000.070055,000
Jul 25, 20240.07000.07000.07000.07000.0700-
Jul 24, 20240.07000.08000.07000.07000.0700284,000
Jul 23, 20240.07000.07500.07000.07000.070089,000
Jul 22, 20240.07500.07500.07500.07500.075034,000
Jul 19, 20240.08000.08000.08000.08000.08001,000
Jul 18, 20240.07000.08000.07000.08000.080030,500
Jul 17, 20240.08500.08500.07500.08000.0800104,000
Jul 16, 20240.09000.09000.08500.08500.085048,500
Jul 15, 20240.08500.09000.08500.09000.090024,000
Jul 12, 20240.08500.08500.08500.08500.08502,000
Jul 11, 20240.08000.08500.07000.08500.0850134,000
Jul 10, 20240.08500.09000.08000.08000.0800261,300
Jul 9, 20240.08500.08500.08500.08500.08501,000
Jul 8, 20240.09000.09500.09000.09500.095025,500
Jul 5, 20240.09000.09000.08000.08000.080066,600
Jul 4, 20240.08000.09000.08000.09000.0900185,400
Jul 3, 20240.08000.08000.07500.08000.0800153,000
Jul 2, 20240.09000.09000.08000.08000.080033,500
Jun 28, 20240.10000.10000.08000.08000.080022,000
Jun 27, 20240.09500.09500.09500.09500.095010,000
Jun 26, 20240.08500.11000.08500.10000.1000128,500
Jun 25, 20240.07500.09500.07500.09500.095073,000
Jun 24, 20240.08000.08500.07500.08000.0800232,000
Jun 21, 20240.08000.11000.06000.08000.0800433,900
Jun 20, 20240.08500.08500.08500.08500.08506,000
Jun 19, 20240.08000.09000.08000.09000.090052,800
Jun 18, 20240.08000.08500.08000.08000.0800125,500
Jun 17, 20240.08000.08500.08000.08000.0800135,200
Jun 14, 20240.08000.08500.08000.08500.085031,000
Jun 13, 20240.07500.07500.07500.07500.075039,600
Jun 12, 20240.08000.08000.08000.08000.08008,000
Jun 11, 20240.08500.08500.08500.08500.085010,000
Jun 10, 20240.08500.08500.08000.08000.080038,000
Jun 7, 20240.09000.09000.09000.09000.0900-
Jun 6, 20240.09500.09500.09000.09000.090049,500
Jun 5, 20240.10000.10000.10000.10000.100034,000
Jun 4, 20240.11000.11000.10000.10000.100014,900
Jun 3, 20240.10500.10500.10500.10500.1050500
May 31, 20240.12000.12000.11000.11000.110032,100
May 30, 20240.10000.11000.10000.11000.110025,500
May 29, 20240.10000.10000.10000.10000.1000-
May 28, 20240.10000.10000.10000.10000.100020,500
May 27, 20240.09500.10000.09500.10000.100086,700
May 24, 20240.11000.11000.10000.10000.100010,500
May 23, 20240.11000.11000.11000.11000.11001,000
May 22, 20240.10000.11000.10000.11000.110032,500
May 21, 20240.10000.10000.09500.10000.100026,400
May 17, 20240.10000.10000.09500.10000.100089,000
May 16, 20240.11000.11000.10000.10000.100041,000
May 15, 20240.10000.10000.10000.10000.100087,000
May 14, 20240.11000.11000.09500.09500.0950110,000
May 13, 20240.13000.13000.11000.11000.1100111,500
May 10, 20240.12000.12500.12000.12500.1250143,000
May 9, 20240.10000.12500.10000.12500.1250213,000
May 8, 20240.10500.10500.09500.09500.095059,000
May 7, 20240.11000.11000.10500.11000.1100129,500
May 6, 20240.11000.11000.11000.11000.110022,500
May 3, 20240.11000.11000.11000.11000.11005,600
May 2, 20240.11500.11500.11500.11500.1150-
May 1, 20240.11500.11500.11500.11500.115042,500
Apr 30, 20240.13000.13500.12000.13500.135083,000

Related Tickers

GFG.V GFG Resources Inc
0.2050
-2.38%
 
LIO.V Lion One Metals Limited
0.2850
-1.72%
 
FISH.V Sailfish Royalty Corp.
2.0700
+5.61%
 
MJS.V Majestic Gold Corp.
0.1300
0.00%
 
KG.V Klondike Gold Corp.
0.1050
0.00%
 
FOR.V Fortune Bay Corp.
0.5400
0.00%
 
RDS.V Radisson Mining Resources Inc.
0.3100
-1.59%
 
WGF.V Wescan Goldfields Inc.
0.0350
0.00%
 
TRG.CN Tarachi Gold Corp.
0.0250
0.00%
 
WSK.V Wildsky Resources Inc.
0.0950
0.00%