Osisko Metals Incorporated (OMZNF)
OTCMKTS · Delayed Price · Currency is USD
1.258
-0.012 (-0.98%)
At close: Sep 25, 2026
OMZNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 8,744 |
| Aug 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 6.17% | 115,015 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -5.81% | 304,741 |
| Aug 25, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.20% | 10,001 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 24,482 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | 3.67% | 13,687 |
| Aug 20, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.12% | 136,857 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.44% | 47,266 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 10,682 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 20,512 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 14,546 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | 1,000 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 0.16% | 18,945 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.85% | 35,439 |
| 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 |