Get the Stockscreener App
1.13
0.09%
-0.001
After Hours:
1.12
-0.010
-0.88%
Osisko Metals Incorporated Stock (OMZNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2026 | $1.14 | $1.12 | $0.02 | 19,214.0 | -0.09% |
| Apr 17, 2026 | $1.18 | $1.13 | $0.0455 | 219,245.0 | -0.79% |
| Apr 16, 2026 | $1.14 | $1.12 | $0.0155 | 275,491.0 | +1.60% |
| Apr 15, 2026 | $1.12 | $1.10 | $0.022 | 428,610.0 | +0.90% |
| Apr 14, 2026 | $1.17 | $1.11 | $0.0616 | 512,603.0 | +1.46% |
| Apr 13, 2026 | $1.10 | $1.04 | $0.064 | 91,675.0 | +3.79% |
| Apr 10, 2026 | $1.06 | $1.01 | $0.05 | 186,984.0 | +3.53% |
| Apr 09, 2026 | $1.04 | $0.9876 | $0.0487 | 71,582.0 | +5.66% |
| Apr 08, 2026 | $1.00 | $0.95 | $0.05 | 261,166.0 | +6.60% |
| Apr 07, 2026 | $0.9056 | $0.9056 | $0.00 | 67,244.0 | +1.76% |
| Apr 06, 2026 | $0.89 | $0.8715 | $0.0185 | 86,805.0 | -1.19% |
| Apr 02, 2026 | $0.9006 | $0.87 | $0.0306 | 102,775.0 | -1.68% |
| Apr 01, 2026 | $0.932 | $0.8879 | $0.0441 | 43,065.0 | +3.15% |
| Mar 31, 2026 | $0.89 | $0.8529 | $0.0371 | 84,317.0 | +6.12% |
| Mar 30, 2026 | $0.8573 | $0.8352 | $0.0221 | 86,316.0 | -0.04% |
| Mar 27, 2026 | $0.849 | $0.80 | $0.049 | 77,748.0 | +5.11% |
| Mar 26, 2026 | $0.80 | $0.79 | $0.01 | 264,269.0 | +0.30% |
| Mar 25, 2026 | $0.8089 | $0.7731 | $0.0358 | 85,719.0 | -0.70% |
| Mar 24, 2026 | $0.7996 | $0.754 | $0.0456 | 67,444.0 | +3.24% |
Osisko Metals Incorporated Stock (OMZNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osisko Metals Incorporated stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMZNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Osisko Metals Incorporated stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osisko Metals Incorporated Stock (OMZNF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.18 | $0.87 | $0.3065 | 2,366,459.0 | +27.25% |
| Mar, 2026 | $1.06 | $0.707 | $0.3495 | 2,248,946.0 | -5.91% |
| Feb, 2026 | $0.9513 | $0.7278 | $0.2235 | 1,134,201.0 | +23.23% |
| Jan, 2026 | $0.90 | $0.56 | $0.34 | 1,752,913.0 | +38.40% |
Osisko Metals Incorporated Stock (OMZNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5959 | $0.337 | $0.2589 | 1,958,688.0 | +64.93% |
| Nov, 2025 | $0.3868 | $0.32 | $0.0668 | 865,375.0 | -12.24% |
| Oct, 2025 | $0.4195 | $0.3003 | $0.1192 | 1,071,432.0 | +26.69% |
| Sep, 2025 | $0.345 | $0.2776 | $0.0674 | 1,036,135.0 | +1.81% |
| Aug, 2025 | $0.33 | $0.2849 | $0.0451 | 483,761.0 | -0.27% |
| Jul, 2025 | $0.3588 | $0.2985 | $0.0603 | 415,060.0 | -0.50% |
| Jun, 2025 | $0.348 | $0.2932 | $0.0548 | 388,568.0 | -3.54% |
| May, 2025 | $0.35 | $0.2763 | $0.0737 | 170,364.0 | +14.30% |
| Apr, 2025 | $0.3025 | $0.231 | $0.0715 | 156,524.0 | -8.07% |
| Mar, 2025 | $0.38 | $0.2723 | $0.1077 | 289,271.0 | +9.75% |
| Feb, 2025 | $0.2801 | $0.215 | $0.0651 | 327,357.0 | +20.94% |
| Jan, 2025 | $0.2504 | $0.2027 | $0.0477 | 258,722.0 | -8.72% |
Osisko Metals Incorporated Stock (OMZNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.2442 | $0.1785 | $0.0657 | 336,795.0 | +27.37% |
| Nov, 2024 | $0.2189 | $0.1563 | $0.0626 | 339,439.0 | +7.39% |
| Oct, 2024 | $0.1751 | $0.1384 | $0.0367 | 87,684.0 | +2.27% |
| Sep, 2024 | $0.171 | $0.1507 | $0.0203 | 176,601.0 | -7.52% |
| Aug, 2024 | $0.1825 | $0.1175 | $0.065 | 141,600.0 | +32.00% |
| Jul, 2024 | $0.1602 | $0.13 | $0.0302 | 297,630.0 | -15.03% |
| Jun, 2024 | $0.1861 | $0.1517 | $0.0344 | 273,460.0 | -16.62% |
| May, 2024 | $0.2019 | $0.1287 | $0.0732 | 321,537.0 | +46.80% |
| Apr, 2024 | $0.1388 | $0.1113 | $0.0275 | 371,277.0 | +11.01% |
| Mar, 2024 | $0.1207 | $0.101 | $0.0197 | 334,819.0 | -3.01% |
| Feb, 2024 | $0.1282 | $0.1161 | $0.0121 | 81,261.0 | -5.76% |
| Jan, 2024 | $0.1392 | $0.121 | $0.0182 | 93,632.0 | -14.03% |
0.27%
0.34%
Cap:
|
Volume (24h):