Get the Stockscreener App
0.5159
20.28%
0.087
Osisko Metals Incorporated Stock (OMZNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $0.517 | $0.49 | $0.027 | 131,820.0 | +20.28% |
| Dec 10, 2025 | $0.4348 | $0.4205 | $0.0143 | 13,653.0 | +1.70% |
| Dec 09, 2025 | $0.4351 | $0.4147 | $0.0204 | 44,139.0 | -0.76% |
| Dec 08, 2025 | $0.4414 | $0.425 | $0.0164 | 6,473.0 | -0.45% |
| Dec 05, 2025 | $0.435 | $0.378 | $0.057 | 70,845.0 | +10.68% |
| Dec 04, 2025 | $0.391 | $0.3747 | $0.0163 | 21,135.0 | -2.10% |
| Dec 03, 2025 | $0.4022 | $0.363 | $0.0392 | 178,141.0 | +16.91% |
| Dec 02, 2025 | $0.3444 | $0.337 | $0.0074 | 27,000.0 | +0.00% |
| Nov 28, 2025 | $0.3458 | $0.33 | $0.0158 | 35,350.0 | +4.46% |
| Nov 26, 2025 | $0.3409 | $0.32 | $0.0209 | 82,576.0 | -2.24% |
| Nov 25, 2025 | $0.34 | $0.322 | $0.018 | 70,519.0 | -2.72% |
| Nov 24, 2025 | $0.3392 | $0.3378 | $0.00144 | 9,100.0 | +0.66% |
| Nov 21, 2025 | $0.337 | $0.324 | $0.013 | 11,869.0 | +3.88% |
| Nov 20, 2025 | $0.351 | $0.3244 | $0.0266 | 216,190.0 | +1.36% |
| Nov 19, 2025 | $0.3201 | $0.3201 | $0.00 | 2,500.0 | -1.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.517 | $0.337 | $0.18 | 493,206.0 | +53.09% |
| Nov, 2025 | $0.3868 | $0.32 | $0.0668 | 865,375.0 | -12.24% |
| Oct, 2025 | $0.4195 | $0.3003 | $0.1192 | 1,239,893.0 | +26.69% |
| Sep, 2025 | $0.345 | $0.2776 | $0.0674 | 2,059,028.0 | +1.81% |
| Aug, 2025 | $0.33 | $0.2849 | $0.0451 | 546,361.0 | -0.27% |
| Jul, 2025 | $0.3588 | $0.2985 | $0.0603 | 415,060.0 | -0.50% |
| Jun, 2025 | $0.348 | $0.2932 | $0.0549 | 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 | $0.0478 | 287,207.0 | -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 | +11.06% |
| Mar, 2024 | $0.1207 | $0.101 | $0.0197 | 334,819.0 | -3.06% |
| 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% |
Osisko Metals Incorporated Stock (OMZNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1551 | $0.1196 | $0.0356 | 342,069.0 | +13.73% |
| Nov, 2023 | $0.133 | $0.119 | $0.014 | 357,058.0 | -0.08% |
| Oct, 2023 | $0.14 | $0.1255 | $0.0145 | 179,883.0 | -8.66% |
| Sep, 2023 | $0.17 | $0.1251 | $0.0449 | 842,375.0 | -18.36% |
| Aug, 2023 | $0.1822 | $0.1631 | $0.0192 | 268,610.0 | -15.41% |
| Jul, 2023 | $0.1999 | $0.1583 | $0.0416 | 979,300.0 | +19.23% |
| Jun, 2023 | $0.1951 | $0.1662 | $0.0289 | 383,470.0 | -1.38% |
| May, 2023 | $0.2128 | $0.17 | $0.0428 | 251,608.0 | -14.79% |
| Apr, 2023 | $0.2547 | $0.1975 | $0.0572 | 417,932.0 | -12.73% |
| Mar, 2023 | $0.2799 | $0.1959 | $0.0841 | 819,621.0 | -15.33% |
| Feb, 2023 | $0.272 | $0.1752 | $0.0968 | 2,107,626.0 | +44.77% |
| Jan, 2023 | $0.2005 | $0.132 | $0.0686 | 738,168.0 | +27.89% |
5.71%
0.34%
Cap:
|
Volume (24h):