Osisko Metals Incorporated (OMZNF)
OTCMKTS · Delayed Price · Currency is USD
1.260
-0.034 (-2.63%)
Aug 11, 2026, 12:53 PM EST
OMZNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | - | -2.63% | - |
| Aug 10, 2026 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -6.23% | 41,539 |
| Aug 7, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 6.15% | 155,130 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.81% | 14,202 |
| Aug 5, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 6.57% | 142,419 |
| Aug 4, 2026 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 9.01% | 9,912 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -4.31% | 1,005 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 8,492 |
| Jul 30, 2026 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 5.61% | 57,573 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -5.73% | 33,229 |
| Jul 28, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -3.81% | 74,176 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.77% | 17,637 |
| Jul 24, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 4.18% | 27,090 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.26% | 23,218 |
| Jul 22, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.39% | 87,344 |
| Jul 21, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.15 | 3.08% | 19,578 |
| Jul 20, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 2.94% | 64,475 |
| Jul 17, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | -1.98% | 81,859 |
| Jul 16, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -3.39% | 79,260 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -9.53% | 155,604 |
| Jul 14, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | 1.60% | 59,656 |
| Jul 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 197,951 |
| Jul 10, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.88% | 73,086 |
| Jul 9, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.85% | 3,828,882 |
| Jul 8, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | -2.64% | 28,703 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.19% | 141,639 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 2.54% | 46,975 |
| Jul 2, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.40% | 131,850 |
| Jul 1, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.36% | 2,264 |
| Jun 30, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 2.00% | 68,360 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 2.13% | 61,049 |
| Jun 26, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 2.39% | 25,040 |
| Jun 25, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 4.93% | 59,880 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -4.70% | 26,697 |
| Jun 23, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -4.10% | 155,377 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -3.17% | 145,043 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 111,637 |
| Jun 17, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.05% | 58,704 |
| Jun 16, 2026 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | 0.39% | 181,906 |
| Jun 15, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 11.20% | 159,645 |
| Jun 12, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 7.28% | 13,284 |
| Jun 11, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.01% | 123,463 |
| Jun 10, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -1.73% | 165,158 |
| Jun 9, 2026 | 1.15 | 1.17 | 1.04 | 1.12 | 1.12 | 1.39% | 176,336 |
| Jun 8, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 63,784 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -14.26% | 76,093 |
| Jun 4, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 0.23% | 14,729 |
| Jun 3, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -1.13% | 33,996 |
| Jun 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 3.10% | 196,213 |
| Jun 1, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | -1.83% | 532,318 |