Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	0.9056	0.9056	0.9056	0.9056	67,244	+0.02(+1.76%)
Apr 06, 2026	0.8900	0.8900	0.8715	0.8899	86,805	-0.01(-1.19%)
Apr 02, 2026	0.9006	0.9006	0.8700	0.9006	102,775	-0.02(-1.68%)
Apr 01, 2026	0.9094	0.9320	0.8879	0.9160	43,065	+0.03(+3.15%)
Mar 31, 2026	0.8529	0.8900	0.8529	0.8880	84,317	+0.05(+6.12%)
Mar 30, 2026	0.8500	0.8573	0.8352	0.8368	86,316	-0.00(-0.04%)
Mar 27, 2026	0.8257	0.8490	0.8000	0.8371	77,748	+0.04(+5.11%)
Mar 26, 2026	0.8000	0.8000	0.7900	0.7964	264,269	+0.00(+0.30%)
Mar 25, 2026	0.8000	0.8089	0.7731	0.7940	85,719	-0.01(-0.70%)
Mar 24, 2026	0.7877	0.7996	0.7540	0.7996	67,444	+0.03(+3.24%)
Mar 23, 2026	0.7757	0.7971	0.7309	0.7745	77,513	+0.04(+4.85%)
Mar 20, 2026	0.7392	0.7525	0.7252	0.7387	192,021	-0.03(-3.84%)
Mar 19, 2026	0.7930	0.7930	0.7070	0.7682	113,646	-0.05(-6.21%)
Mar 18, 2026	0.8405	0.8500	0.8191	0.8191	65,610	-0.06(-6.85%)
Mar 17, 2026	0.9092	0.9093	0.8620	0.8793	32,176	-0.01(-0.91%)
Mar 16, 2026	0.9270	0.9270	0.8804	0.8874	43,466	-0.01(-0.72%)
Mar 13, 2026	0.9430	0.9430	0.8900	0.8938	30,556	-0.07(-6.97%)
Mar 12, 2026	0.9510	0.9769	0.9406	0.9608	50,262	+0.00(+0.29%)
Mar 11, 2026	0.9134	0.9651	0.8907	0.9580	10,137	+0.04(+4.10%)
Mar 10, 2026	0.9106	0.9385	0.9083	0.9203	64,703	+0.01(+0.99%)
Mar 09, 2026	0.8575	0.9200	0.8150	0.9113	133,318	+0.00(+0.14%)
Mar 06, 2026	0.8938	0.9381	0.8900	0.9100	29,097	-0.03(-2.67%)
Mar 05, 2026	0.9901	1.010	0.9276	0.9350	664,952	-0.09(-8.42%)
Mar 04, 2026	1.055	1.056	1.021	1.021	67,476	+0.01(+1.09%)
Mar 03, 2026	1.050	1.056	1.004	1.010	307,235	-0.08(-7.42%)
Mar 02, 2026	1.130	1.300	1.060	1.091	315,542	-0.03(-2.89%)
Feb 27, 2026	1.116	1.125	1.095	1.123	122,466	+0.04(+3.41%)
Feb 26, 2026	1.020	1.091	1.018	1.087	113,015	+0.06(+5.49%)
Feb 25, 2026	0.9692	1.048	0.9600	1.030	70,585	+0.09(+9.13%)
Feb 24, 2026	0.9000	0.9513	0.9000	0.9438	63,825	+0.05(+5.58%)
Feb 23, 2026	0.8746	0.8955	0.8600	0.8939	46,189	+0.04(+4.43%)
Feb 20, 2026	0.8522	0.8630	0.8485	0.8560	278,944	+0.01(+1.65%)
Feb 19, 2026	0.8343	0.8460	0.8340	0.8421	25,783	+0.03(+4.08%)
Feb 18, 2026	0.8023	0.8100	0.8023	0.8091	49,670	+0.00(+0.58%)
Feb 17, 2026	0.8142	0.8470	0.8000	0.8044	25,426	-0.06(-6.89%)
Feb 13, 2026	0.8800	0.8800	0.8639	0.8639	11,974	-0.02(-1.83%)
Feb 12, 2026	0.8696	0.8843	0.8400	0.8800	55,459	+0.00(+0.55%)
Feb 11, 2026	0.8358	0.8752	0.8358	0.8752	35,903	+0.02(+2.41%)
Feb 10, 2026	0.8650	0.8680	0.8545	0.8546	64,733	-0.02(-2.50%)
Feb 09, 2026	0.8686	0.8930	0.8456	0.8765	118,737	+0.02(+1.80%)
Feb 06, 2026	0.8295	0.8684	0.8295	0.8610	90,584	+0.07(+8.30%)
Feb 05, 2026	0.7650	0.7950	0.7320	0.7950	43,215	+0.05(+6.01%)
Feb 04, 2026	0.7980	0.8000	0.7466	0.7499	67,143	-0.05(-5.79%)
Feb 03, 2026	0.7978	0.8040	0.7847	0.7960	90,390	+0.06(+7.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Osisko Metals Inc (OP:OMZNF)

Historical Prices

Starting at $3.75/week.

Subscribe Today