Osisko Metals Incorporated (OMZNF)
OTCMKTS · Delayed Price · Currency is USD
1.090
+0.090 (9.00%)
Nov 9, 2026, 3:52 PM EST
OMZNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 8.78% | 14,580 |
| Nov 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.38% | 93,371 |
| Nov 5, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -6.80% | 353,308 |
| Nov 4, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 4.29% | 20,695 |
| Nov 3, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.04% | 25,373 |
| Nov 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.61% | 77,494 |
| Oct 30, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -3.56% | 113,076 |
| Oct 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 120,794 |
| Oct 28, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 210,386 |
| Oct 27, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 5.47% | 101,878 |
| Oct 26, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -4.83% | 76,608 |
| Oct 23, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.38% | 121,635 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -7.42% | 76,141 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 28,380 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 2.95% | 170,670 |
| Oct 19, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 16,446 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 104,784 |
| Oct 15, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.35% | 52,696 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | -4.65% | 156,662 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -1.86% | 87,505 |
| Oct 12, 2026 | 1.27 | 1.31 | 1.21 | 1.21 | 1.21 | -0.61% | 7,880 |
| Oct 9, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 71,807 |
| Oct 8, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 20,700 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.91% | 199,352 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 0.08% | 47,260 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 66,766 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 2.06% | 22,397 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.80% | 29,837 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 4,482 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.25% | 12,021 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.24 | -1.03% | 23,821 |
| Sep 25, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.98% | 10,830 |
| Sep 24, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.01% | 123,189 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -7.78% | 33,730 |
| Sep 22, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 6.30% | 65,496 |
| Sep 21, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 4.91% | 34,183 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.56% | 139,637 |
| Sep 17, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 7.88% | 25,745 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.89% | 66,838 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -5.12% | 40,074 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.22 | -2.80% | 22,920 |
| Sep 11, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.00% | 131,933 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -2.36% | 115,180 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 64,274 |
| Sep 8, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 6.44% | 78,233 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.02% | 235 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 18,733 |
| Sep 2, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 4.00% | 39,244 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -7.78% | 18,466 |
| Aug 31, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.24% | 264,099 |