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

OTC Markets OTCPK - Delayed Quote USD

Omineca Mining and Metals Ltd. (OMMSF)

0.0365
+0.0001
+(0.27%)
At close: May 2 at 3:46:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.03640.03650.03640.03650.036524,000
May 1, 20250.03640.03640.03640.03640.03645,000
Apr 30, 20250.03190.03190.03190.03190.03196,000
Apr 29, 20250.03240.03240.03220.03220.032287,000
Apr 28, 20250.03310.03310.03310.03310.033113,000
Apr 25, 20250.03430.03640.03430.03640.036420,000
Apr 24, 20250.03210.03400.03210.03400.034012,000
Apr 23, 20250.03600.03640.03600.03640.036450,000
Apr 22, 20250.03000.03080.02840.02840.0284467,600
Apr 21, 20250.03250.03250.03250.03250.0325-
Apr 17, 20250.03500.03500.03000.03250.0325125,700
Apr 16, 20250.03500.03500.03100.03100.0310142,700
Apr 15, 20250.03290.03290.03290.03290.0329-
Apr 14, 20250.03000.03290.03000.03290.03298,500
Apr 11, 20250.03640.03640.03210.03500.0350140,100
Apr 10, 20250.03250.03270.02830.03270.032788,700
Apr 9, 20250.03400.03500.03400.03500.035020,800
Apr 8, 20250.03190.03190.03190.03190.031981,000
Apr 7, 20250.02430.03050.02430.03050.030525,800
Apr 4, 20250.03140.03140.02690.03000.0300296,900
Apr 3, 20250.02500.03400.02500.03170.03175,300
Apr 2, 20250.03600.03600.03320.03320.033269,000
Apr 1, 20250.03540.03540.03540.03540.035432,000
Mar 31, 20250.03000.03540.03000.03540.0354164,100
Mar 28, 20250.03800.03800.03800.03800.038050,000
Mar 27, 20250.03120.03120.03120.03120.03127,600
Mar 26, 20250.03700.03700.03700.03700.03707,800
Mar 25, 20250.03150.03200.03150.03200.032048,700
Mar 24, 20250.03260.03260.03260.03260.032630,000
Mar 21, 20250.03500.03500.03500.03500.0350-
Mar 20, 20250.03500.03500.03500.03500.035055,000
Mar 19, 20250.03000.03000.03000.03000.03005,000
Mar 18, 20250.03240.03240.03240.03240.0324-
Mar 17, 20250.03310.03500.03140.03240.032469,300
Mar 14, 20250.03330.03500.03000.03000.030040,100
Mar 13, 20250.03040.03040.03040.03040.030430,000
Mar 12, 20250.03250.03510.03250.03510.035139,000
Mar 11, 20250.03120.03120.03120.03120.031210,000
Mar 10, 20250.03460.03460.03460.03460.034644,500
Mar 7, 20250.03330.03330.03330.03330.033330,000
Mar 6, 20250.03080.03350.03080.03330.033380,400
Mar 5, 20250.03500.03900.03170.03600.0360199,700
Mar 4, 20250.03650.03770.03650.03770.037720,100
Mar 3, 20250.03080.03300.03080.03300.033014,600
Feb 28, 20250.03300.03300.03170.03250.032569,400
Feb 27, 20250.03160.03160.02820.02820.028240,000
Feb 26, 20250.03530.03530.02820.02820.0282240,000
Feb 25, 20250.03000.03530.03000.03530.0353233,500
Feb 24, 20250.02700.02900.02700.02840.0284153,000
Feb 21, 20250.02650.02650.02650.02650.0265105,000
Feb 20, 20250.03000.03000.02580.02580.025840,400
Feb 19, 20250.03100.03160.03100.03160.031665,100
Feb 18, 20250.03000.03000.03000.03000.030020,000
Feb 14, 20250.03000.03000.03000.03000.03005,000
Feb 13, 20250.02960.02960.02960.02960.0296-
Feb 12, 20250.02960.02960.02960.02960.0296-
Feb 11, 20250.02960.02960.02960.02960.0296-
Feb 10, 20250.02920.02960.02920.02960.029632,000
Feb 7, 20250.03000.03090.02630.03090.0309225,700
Feb 6, 20250.03000.03070.03000.03070.030775,200
Feb 5, 20250.03880.03880.03880.03880.0388-
Feb 4, 20250.02970.03880.02970.03880.03886,900
Feb 3, 20250.03680.03680.03680.03680.03681,000
Jan 31, 20250.03450.03450.03450.03450.03455,000
Jan 30, 20250.03400.03590.03400.03590.035972,600
Jan 29, 20250.03500.03530.03340.03500.0350117,000
Jan 28, 20250.03730.04010.03680.03680.036855,000
Jan 27, 20250.03720.03720.03720.03720.03722,500
Jan 24, 20250.03800.03800.03800.03800.0380-
Jan 23, 20250.03800.03800.03800.03800.0380-
Jan 22, 20250.03800.03800.03800.03800.038030,000
Jan 21, 20250.04000.04000.03870.03870.038749,500
Jan 17, 20250.04050.04050.03800.03800.038031,900
Jan 16, 20250.03660.03760.03470.03760.037658,500
Jan 15, 20250.04050.04050.03670.04000.0400105,600
Jan 14, 20250.04000.04000.04000.04000.040019,000
Jan 13, 20250.04300.04300.04290.04300.043065,600
Jan 10, 20250.04450.04500.03500.04300.043093,600
Jan 8, 20250.04500.04500.04500.04500.04503,000
Jan 7, 20250.05150.05150.05090.05090.050911,600
Jan 6, 20250.05450.05760.05450.05760.057610,000
Jan 3, 20250.05400.05400.04600.04600.046036,000
Jan 2, 20250.05600.05600.05600.05600.0560-
Dec 31, 20240.04800.05600.04800.05600.056055,300
Dec 30, 20240.05200.05650.05170.05650.0565180,900
Dec 27, 20240.05290.05500.05200.05280.052872,600
Dec 26, 20240.04840.04840.04840.04840.0484-
Dec 24, 20240.05280.05280.04840.04840.048429,000
Dec 23, 20240.05200.05200.05200.05200.052061,000
Dec 20, 20240.04110.05190.04000.05190.0519129,500
Dec 19, 20240.03780.03920.03780.03860.038665,100
Dec 18, 20240.03460.03460.03460.03460.0346-
Dec 17, 20240.03460.03460.03460.03460.03464,000
Dec 16, 20240.03570.03570.03570.03570.03575,000
Dec 13, 20240.03950.03950.03500.03500.03502,700
Dec 12, 20240.03500.03500.03500.03500.035015,000
Dec 11, 20240.03500.03530.03500.03530.035312,000
Dec 10, 20240.03600.03600.03440.03440.03447,600
Dec 9, 20240.03000.04000.03000.03370.0337248,300
Dec 6, 20240.03180.03180.03180.03180.0318-
Dec 5, 20240.03710.03800.03180.03180.0318530,000
Dec 4, 20240.03270.03400.03140.03270.032751,800
Dec 3, 20240.03140.03140.03140.03140.03145,000
Dec 2, 20240.03000.03280.03000.03270.032784,900
Nov 29, 20240.03110.03360.03110.03360.033672,000
Nov 27, 20240.03960.03960.03560.03560.035687,500
Nov 26, 20240.04100.04100.03880.04000.040010,800
Nov 25, 20240.04300.04300.04200.04200.042034,000
Nov 22, 20240.04480.04520.04480.04520.045220,000
Nov 21, 20240.04180.04370.03920.04370.043770,000
Nov 20, 20240.04490.04500.04120.04340.0434114,000
Nov 19, 20240.04310.04580.04310.04580.045843,800
Nov 18, 20240.04430.04510.04430.04510.04511,600
Nov 15, 20240.04460.04700.04460.04700.0470146,600
Nov 14, 20240.04180.04500.04180.04500.045093,000
Nov 13, 20240.04000.04330.04000.04330.043374,400
Nov 12, 20240.04350.04350.04350.04350.043530,000
Nov 11, 20240.04000.05070.04000.04560.0456138,500
Nov 8, 20240.05000.05000.05000.05000.050010,000
Nov 7, 20240.05000.05000.05000.05000.0500-
Nov 6, 20240.05000.05000.05000.05000.0500-
Nov 5, 20240.05000.05000.04550.05000.0500126,000
Nov 4, 20240.04760.04760.04760.04760.04761,000
Nov 1, 20240.04510.04700.04500.04500.045057,900
Oct 31, 20240.04640.04750.04640.04750.04754,800
Oct 30, 20240.05300.05300.04750.04750.047543,200
Oct 29, 20240.05000.05180.05000.05000.0500102,000
Oct 28, 20240.04500.04510.04500.04510.045125,100
Oct 25, 20240.04750.04800.04500.04500.0450140,000
Oct 24, 20240.04900.04900.04760.04760.047634,600
Oct 23, 20240.05000.05000.04850.04850.048522,000
Oct 22, 20240.05600.05650.05500.05650.056552,000
Oct 21, 20240.05000.05720.04580.05720.0572352,800
Oct 18, 20240.03590.03590.03590.03590.035930,000
Oct 17, 20240.04500.04500.04500.04500.0450-
Oct 16, 20240.03950.04500.03950.04500.045015,500
Oct 15, 20240.04010.04010.04010.04010.0401-
Oct 14, 20240.04010.04010.04010.04010.04012,500
Oct 11, 20240.04000.04000.04000.04000.040019,800
Oct 10, 20240.04280.04500.04000.04220.0422449,000
Oct 9, 20240.04010.04010.04010.04010.0401800
Oct 8, 20240.04570.04570.04000.04000.0400109,300
Oct 7, 20240.04000.04000.04000.04000.04009,000
Oct 4, 20240.04720.04720.04500.04500.0450117,000
Oct 3, 20240.05080.05080.04730.04730.047314,100
Oct 2, 20240.05240.05240.05240.05240.0524-
Oct 1, 20240.05340.05340.05240.05240.052420,000
Sep 30, 20240.05220.05220.05220.05220.0522-
Sep 27, 20240.05220.05220.05220.05220.0522-
Sep 26, 20240.05500.05600.04840.05220.052233,200
Sep 25, 20240.05500.05500.05500.05500.0550-
Sep 24, 20240.05340.05500.05200.05500.055018,900
Sep 23, 20240.05490.05490.05490.05490.0549-
Sep 20, 20240.05260.05490.05090.05490.054978,200
Sep 19, 20240.04690.04690.04690.04690.04691,000
Sep 18, 20240.05400.05400.05100.05100.051024,000
Sep 17, 20240.05320.05520.05320.05520.055214,700
Sep 16, 20240.05540.05700.05500.05700.0570155,600
Sep 13, 20240.04890.05530.04890.05320.053265,900
Sep 12, 20240.05110.05110.04660.04760.047623,000
Sep 11, 20240.05000.05540.05000.05530.055341,000
Sep 10, 20240.05610.05610.05610.05610.0561200
Sep 9, 20240.06000.06000.05180.05180.051837,000
Sep 6, 20240.05070.06030.05070.05370.0537176,200
Sep 5, 20240.04720.04850.04720.04850.048555,300
Sep 4, 20240.05000.05000.04520.04850.048575,000
Sep 3, 20240.05290.05300.05290.05300.053015,500
Aug 30, 20240.05000.05000.05000.05000.05005,000
Aug 29, 20240.05390.05670.05390.05670.05672,800
Aug 28, 20240.05130.05130.05130.05130.0513-
Aug 27, 20240.05130.05130.05130.05130.0513-
Aug 26, 20240.03700.06500.03700.05130.051318,900
Aug 23, 20240.05070.05070.05070.05070.0507100
Aug 22, 20240.05000.05000.05000.05000.0500-
Aug 21, 20240.05000.05000.05000.05000.05004,000
Aug 20, 20240.05050.05190.04610.04780.0478117,900
Aug 19, 20240.05170.05180.05170.05180.051850,000
Aug 16, 20240.04740.04740.04740.04740.0474-
Aug 15, 20240.05140.05140.04560.04740.0474122,000
Aug 14, 20240.05080.05080.05080.05080.0508-
Aug 13, 20240.05030.05080.05030.05080.050853,000
Aug 12, 20240.04510.04780.03700.04660.0466227,600
Aug 9, 20240.04690.05140.04690.04690.046934,000
Aug 8, 20240.05050.05500.05050.05500.055038,600
Aug 7, 20240.05460.05580.05460.05580.05585,300
Aug 6, 20240.05000.05000.05000.05000.0500-
Aug 5, 20240.05000.05000.05000.05000.0500-
Aug 2, 20240.05300.05300.05000.05000.050039,000
Aug 1, 20240.05130.05130.05050.05050.05053,000
Jul 31, 20240.05000.06000.05000.05700.057055,000
Jul 30, 20240.05130.05130.05130.05130.0513-
Jul 29, 20240.05130.05130.05130.05130.0513-
Jul 26, 20240.05130.05130.05130.05130.05135,000
Jul 25, 20240.05200.05200.05200.05200.0520-
Jul 24, 20240.05220.06000.05200.05200.052076,000
Jul 23, 20240.05200.05200.05200.05200.052016,500
Jul 22, 20240.05400.05860.05400.05860.058622,000
Jul 19, 20240.06200.06200.06200.06200.0620-
Jul 18, 20240.05550.06200.05550.06200.062027,000
Jul 17, 20240.06000.06000.05200.05200.052014,700
Jul 16, 20240.06500.06620.06250.06310.063176,300
Jul 15, 20240.07200.07200.06410.06410.06418,300
Jul 12, 20240.06250.06400.06030.06030.060353,000
Jul 11, 20240.05300.06520.05300.06250.0625106,000
Jul 10, 20240.05990.05990.05960.05990.059935,000
Jul 9, 20240.05980.05980.05980.05980.0598-
Jul 8, 20240.05980.05980.05980.05980.0598-
Jul 5, 20240.06160.06160.05980.05980.059844,900
Jul 3, 20240.06120.06120.06120.06120.0612-
Jul 2, 20240.06120.06120.06120.06120.061211,600
Jul 1, 20240.06000.06000.05870.06000.060020,900
Jun 28, 20240.06520.06520.06500.06500.065028,200
Jun 27, 20240.06530.06530.06330.06330.063359,500
Jun 26, 20240.06550.07650.06550.07590.075915,000
Jun 25, 20240.06300.06470.06180.06180.0618215,500
Jun 24, 20240.05790.06000.05550.06000.060029,000
Jun 21, 20240.06600.09800.06600.08990.0899388,800
Jun 20, 20240.06020.06020.06020.06020.0602-
Jun 18, 20240.06020.06020.06020.06020.060220,000
Jun 17, 20240.05270.05270.05270.05270.0527-
Jun 14, 20240.05270.05270.05270.05270.0527-
Jun 13, 20240.06000.06000.05270.05270.052749,500
Jun 12, 20240.06000.06000.06000.06000.0600-
Jun 11, 20240.06050.06050.06000.06000.060020,000
Jun 10, 20240.06050.06050.06050.06050.0605500
Jun 7, 20240.06500.06500.06500.06500.065015,500
Jun 6, 20240.07000.07000.06530.06530.065355,000
Jun 5, 20240.07420.07420.07420.07420.07429,100
Jun 4, 20240.07150.07150.07150.07150.071514,000
Jun 3, 20240.07300.07300.07300.07300.0730-
May 31, 20240.07300.07300.07300.07300.0730-
May 30, 20240.07300.07300.07300.07300.07308,400
May 29, 20240.07400.07800.07400.07800.07809,400
May 28, 20240.07210.07280.07210.07280.072844,200
May 24, 20240.07500.07500.07500.07500.0750-
May 23, 20240.07640.07640.07500.07500.075010,000
May 22, 20240.07510.07510.07510.07510.0751-
May 21, 20240.07520.07520.07510.07510.075125,000
May 20, 20240.08330.08330.06570.07000.0700150,000
May 17, 20240.06930.07600.06930.07400.0740167,600
May 16, 20240.07260.08120.07260.07400.074026,300
May 15, 20240.07350.07520.07350.07350.073516,000
May 14, 20240.07980.08090.06790.07130.0713144,500
May 13, 20240.08500.08500.08410.08500.085030,700
May 10, 20240.09200.09200.09200.09200.0920-
May 9, 20240.07720.09310.07720.09200.0920208,000
May 8, 20240.06800.07000.06500.07000.070093,000
May 7, 20240.07560.07810.07560.07810.078115,000
May 6, 20240.08000.08000.08000.08000.08005,000
May 3, 20240.07900.07900.07900.07900.079010,000

Related Tickers

3FO.BE Franco-Nevada Corp
146.00
-0.82%
 
RGRNF Regis Resources Limited
2.4000
0.00%
 
GAL.V Galantas Gold Corporation
0.0550
0.00%
 
SPMC.V South Pacific Metals Corp.
0.4000
-3.61%
 
NST.AX Northern Star Resources Limited
19.17
+0.68%
 
SSRM SSR Mining Inc.
10.03
-0.30%
 
SAND Sandstorm Gold Ltd.
8.35
-0.71%
 
AGI.TO Alamos Gold Inc.
34.12
-4.21%
 
IAG IAMGOLD Corporation
6.72
-1.03%
 
PAAS Pan American Silver Corp.
23.54
-2.04%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.