Osisko Metals Incorporated (OMZNF)
OTCMKTS · Delayed Price · Currency is USD
1.223
+0.083 (7.28%)
At close: Jun 12, 2026
OMZNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.45% | 824,351 |
| May 28, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 14,530 |
| May 27, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 24,280 |
| May 26, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 11.02% | 159,230 |
| May 22, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 84,974 |
| May 21, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 16,010 |
| May 20, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 218,729 |
| May 19, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | -3.77% | 106,971 |
| May 18, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.42% | 2,821 |
| May 15, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -7.75% | 622,117 |
| May 14, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | -3.80% | 348,435 |
| May 13, 2026 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 4.68% | 368,230 |
| May 12, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | 1.28 | 5.00% | 205,082 |
| May 11, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 96,639 |
| May 8, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 116,014 |
| May 7, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 5.13% | 227,413 |
| May 6, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 4.28% | 141,692 |
| May 5, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -1.06% | 186,115 |
| May 4, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.56% | 136,228 |
| May 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | 17,603 |
| Apr 30, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.71% | 2,372,738 |
| Apr 29, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.09% | 225,029 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.07% | 474,339 |
| Apr 27, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.16 | 0.41% | 454,929 |
| Apr 24, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 6.91% | 294,326 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.98% | 500,467 |
| Apr 22, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 4.24% | 488,780 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -10.26% | 455,770 |
| Apr 20, 2026 | 1.12 | 1.22 | 1.12 | 1.21 | 1.21 | 6.81% | 137,846 |
| Apr 17, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -0.79% | 219,245 |
| Apr 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.60% | 275,491 |
| Apr 15, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 428,610 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | 1.46% | 512,603 |
| Apr 13, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.79% | 91,675 |
| Apr 10, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.53% | 186,984 |
| Apr 9, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 5.65% | 71,582 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 6.61% | 261,166 |
| Apr 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.76% | 67,244 |
| Apr 6, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -1.19% | 86,805 |
| Apr 2, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -1.68% | 102,775 |