Omega Pacific Resources Inc. (CSE:OMGA)
Canada
· Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
Aug 11, 2025, 4:00 PM EDT
Omega Pacific Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 60,500 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 5,000 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 81,010 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,500 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 1,000 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 4,000 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 1,000 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,500 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 55,500 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 27,000 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 6,000 |
| Jul 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 25,000 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 4,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -16.67% | 55,500 |
| Jul 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 26.32% | 12,000 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 38,000 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 24,000 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 36,500 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 25,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -4.55% | 55,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 19,500 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 29,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 18,500 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 17,076 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 8,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 4,500 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 3,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 1,000 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | - | 227,000 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.00% | 110,500 |
| Jun 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 4.17% | 205,500 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,200 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -17.24% | 102,500 |
| Jun 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 10,500 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 41,200 |
| Jun 12, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 18.18% | 192,500 |
| Jun 11, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 4.76% | 68,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 30,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -12.50% | 95,310 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 3,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 75,500 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 4.17% | 155,500 |