Other US listings · OMGGF · stock
Omai Gold Mines Corp./ADR (OMGGF) stock price history
Every Other US listings trading session of Omai Gold Mines Corp./ADR from Aug 11, 2021 to Oct 30, 2026: 1,312 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMGGF adjusted close, 2021 to 2026
- $2.24
- All time high, 2026
- $2.30
- 52 week high, $0.7869 low
- 1,312
- Daily sessions since 2021
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OMGGF key facts
- Omai Gold Mines Corp./ADR (OMGGF) closed at $1.09 on Oct 30, 2026 on Other US listings.
- OMGGF's all time high close is $2.24, set on Aug 25, 2026; its all time low close is $0.0110 on Oct 11, 2021.
- OMGGF's 52 week range is $0.7869 to $2.30.
- OMGGF returned +34.4% over the year to Oct 30, 2026 and +914.9% over five years.
- Since Aug 11, 2021 OMGGF returned +857%, +54.2% a year compounded.
- OMGGF's deepest drawdown was -95.6% from Feb 24, 2022 to Mar 3, 2022.
- DataCedar holds 1,312 daily sessions of OMGGF history from Aug 11, 2021, adjusted for splits and dividends, served by the API under a key.
OMGGF price chart, 2021 to 2026
OMGGF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.6% |
| 3 months | -38.8% |
| 6 months | -35.9% |
| Year to date | +9.0% |
| 1 year | +34.4% |
| 3 years | +2,988% |
| 5 years | +914.9% |
| 10 years | n/a |
| Since Aug 11, 2021 | +857.0% |
| Compound annual growth, 5.2 years | +54.2% |
OMGGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.24 on Aug 25, 2026
- All time low close
- $0.0110 on Oct 11, 2021
- 52 week high
- $2.30 on Aug 20, 2026
- 52 week low
- $0.7869 on Nov 11, 2025
- Deepest drawdown
- -95.6% from Feb 24, 2022 to Mar 3, 2022, recovered Jan 31, 2025
- Best single session
- +630.6% on Mar 7, 2022
- Worst single session
- -87.4% on Mar 3, 2022
- Volatility, 1 year annualised
- 68.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2021
- 9.6×
- Best calendar year
- 2025, +484%
- Worst calendar year
- 2022, -45%
OMGGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 11, 2021; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.03 | $2.30 | $0.9068 | $1.09 | +8.5% | 51.6M | 209 |
| 2025 | $0.1728 | $1.15 | $0.1594 | $1.00 | +484.5% | 30.3M | 250 |
| 2024 | $0.0586 | $0.1850 | $0.0400 | $0.1719 | +186.6% | 31.9M | 252 |
| 2023 | $0.0500 | $0.0684 | $0.0233 | $0.0600 | +29.2% | 11.1M | 250 |
| 2022 | $0.0840 | $0.2500 | $0.0111 | $0.0465 | -44.7% | 2.9M | 251 |
| 2021 | $0.1143 | $0.2655 | $0.0110 | $0.0840 | n/a | 689.2K | 100 |
OMGGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $1.09 | -30.6% |
| September 2026 | $1.57 | -18.6% |
| August 2026 | $1.93 | +14.9% |
| July 2026 | $1.68 | +8.4% |
| June 2026 | $1.55 | -20.1% |
| May 2026 | $1.94 | +14.1% |
| April 2026 | $1.70 | +40.5% |
| March 2026 | $1.21 | -16.6% |
| February 2026 | $1.45 | +16.0% |
| January 2026 | $1.25 | +24.4% |
| December 2025 | $1.00 | +7.1% |
| November 2025 | $0.9380 | +12.1% |
About the OMGGF data
Daily bars. 1,312 sessions from Aug 11, 2021 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AOMGGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
OMGGF share price history
