Osisko Metals Incorporated OMZNF
0.94 USD +0.02 (+2.45%)
Regular-session close
0.88 Day range 0.91
0.32 52-week range 1.42
- YTD
- +69.21%
- 1 year
- +167.54%
OMZNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | -0.03 | -3.72% | 33,850 |
| Nov 12, 2026 | 0.91 | 0.96 | 0.91 | 0.91 | -0.06 | -6.55% | 12,989 |
| Nov 11, 2026 | 0.98 | 1.03 | 0.93 | 0.98 | -0.05 | -5.04% | 31,028 |
| Nov 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | -0.06 | -5.50% | 102,415 |
| Nov 9, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | +0.09 | +9.00% | 14,580 |
| Nov 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.04 | +4.17% | 93,371 |
| Nov 5, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | -0.07 | -6.80% | 353,308 |
| Nov 4, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | +0.04 | +4.29% | 20,695 |
| Nov 3, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.00 | +0.04% | 25,373 |
| Nov 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | -0.01 | -0.61% | 77,494 |
| Oct 30, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | -0.04 | -3.56% | 113,076 |
| Oct 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | -0.02 | -1.90% | 120,794 |
| Oct 28, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | -0.01 | -0.94% | 210,386 |
| Oct 27, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | +0.06 | +6.00% | 101,878 |
| Oct 26, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | -0.06 | -5.66% | 76,608 |
| Oct 23, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00% | 121,635 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | -0.08 | -7.02% | 76,141 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | -0.01 | -0.87% | 28,380 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | +0.03 | +2.68% | 170,670 |
| Oct 19, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | +0.01 | +0.90% | 16,446 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | -0.04 | -3.48% | 245,115 |
| Oct 15, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | +0.02 | +1.77% | 52,696 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | -0.06 | -5.04% | 156,662 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | -0.02 | -1.65% | 87,505 |
| Oct 12, 2026 | 1.27 | 1.31 | 1.21 | 1.21 | -0.01 | -0.82% | 7,880 |
| Oct 9, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | +0.04 | +3.39% | 71,807 |
| Oct 8, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | -0.02 | -1.67% | 102,424 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | -0.01 | -0.83% | 199,352 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 0.00 | 0.00% | 47,260 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | -0.03 | -2.42% | 66,766 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | +0.02 | +1.64% | 22,397 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | -0.03 | -2.40% | 29,837 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | -0.01 | -0.79% | 12,292 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | +0.02 | +1.61% | 12,021 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | -0.02 | -1.59% | 23,821 |
| Sep 25, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | -0.01 | -0.79% | 31,563 |
| Sep 24, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | +0.02 | +1.60% | 123,189 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | -0.10 | -7.41% | 33,730 |
| Sep 22, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | +0.08 | +6.30% | 65,496 |
| Sep 21, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | +0.06 | +4.96% | 34,183 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | -0.02 | -1.63% | 139,637 |
| Sep 17, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | +0.09 | +7.89% | 25,745 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | -0.02 | -1.72% | 66,838 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | -0.06 | -4.92% | 40,074 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | -0.04 | -3.17% | 22,920 |
| Sep 11, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | +0.06 | +5.00% | 131,933 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | -0.03 | -2.44% | 115,180 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | -0.01 | -0.81% | 64,274 |
| Sep 8, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | +0.08 | +6.90% | 78,233 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | -0.02 | -1.69% | 13,082 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | -0.02 | -1.67% | 18,733 |
| Sep 2, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | +0.05 | +4.35% | 39,244 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | -0.10 | -8.00% | 18,466 |
| Aug 31, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 0.00 | 0.00% | 264,099 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | -0.04 | -3.10% | 8,744 |
| Aug 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | +0.07 | +5.74% | 115,015 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | -0.07 | -5.43% | 304,741 |
| Aug 25, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | +0.04 | +3.20% | 361,280 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | -0.05 | -3.85% | 24,482 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | +0.05 | +4.00% | 76,230 |
| Aug 20, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | -0.01 | -0.79% | 136,857 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | +0.01 | +0.80% | 47,266 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | -0.02 | -1.57% | 10,682 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | +0.01 | +0.79% | 20,512 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | -0.01 | -0.79% | 14,546 |
65 days, newest first. Daily bars as drawn on the OMZNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.