Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.7740	0.7740	0.7278	0.7374	65,626	-0.03(-3.72%)
Jan 30, 2026	0.7974	0.7974	0.7659	0.7659	106,449	-0.06(-7.12%)
Jan 29, 2026	0.8409	0.9000	0.7800	0.8246	122,032	+0.01(+1.55%)
Jan 28, 2026	0.8136	0.8136	0.7771	0.8120	66,000	+0.02(+2.78%)
Jan 27, 2026	0.7205	0.7900	0.7055	0.7900	58,365	+0.07(+9.72%)
Jan 26, 2026	0.7132	0.7405	0.7100	0.7200	84,604	+0.02(+2.51%)
Jan 23, 2026	0.6818	0.7060	0.6704	0.7024	29,890	+0.06(+8.97%)
Jan 22, 2026	0.6189	0.6508	0.6177	0.6446	35,928	+0.02(+3.75%)
Jan 21, 2026	0.6300	0.6380	0.6190	0.6213	31,800	+0.00(+0.24%)
Jan 20, 2026	0.6510	0.6510	0.6000	0.6198	159,711	-0.02(-3.16%)
Jan 16, 2026	0.6600	0.6600	0.6317	0.6400	58,525	-0.02(-3.03%)
Jan 15, 2026	0.6792	0.6792	0.6500	0.6600	76,909	-0.03(-4.01%)
Jan 14, 2026	0.6760	0.6876	0.6425	0.6876	34,094	+0.04(+6.44%)
Jan 13, 2026	0.6500	0.6650	0.6375	0.6460	39,576	-0.00(-0.75%)
Jan 12, 2026	0.6205	0.6578	0.6100	0.6509	220,881	+0.05(+8.50%)
Jan 09, 2026	0.5934	0.6205	0.5934	0.5999	42,084	+0.04(+7.12%)
Jan 08, 2026	0.5751	0.5751	0.5600	0.5600	78,634	-0.01(-1.04%)
Jan 07, 2026	0.5600	0.5753	0.5600	0.5659	182,301	-0.02(-3.61%)
Jan 06, 2026	0.6100	0.6160	0.5871	0.5871	33,729	+0.00(+0.00%)
Jan 05, 2026	0.5950	0.6000	0.5871	0.5871	223,518	+0.03(+4.82%)
Jan 02, 2026	0.5650	0.5746	0.5600	0.5601	66,883	+0.01(+1.21%)
Dec 31, 2025	0.5461	0.5624	0.5461	0.5534	57,968	-0.00(-0.43%)
Dec 30, 2025	0.5326	0.5558	0.5254	0.5558	52,325	+0.04(+6.74%)
Dec 29, 2025	0.5200	0.5400	0.5100	0.5207	61,528	-0.02(-4.49%)
Dec 26, 2025	0.5473	0.5959	0.5443	0.5452	115,528	+0.03(+4.99%)
Dec 24, 2025	0.5293	0.5293	0.5130	0.5193	6,916	-0.01(-2.02%)
Dec 23, 2025	0.5341	0.5351	0.5121	0.5300	175,630	+0.00(+0.13%)
Dec 22, 2025	0.5200	0.5505	0.4821	0.5293	195,949	+0.01(+2.60%)
Dec 19, 2025	0.4993	0.5170	0.4900	0.5159	133,820	+0.03(+5.20%)
Dec 18, 2025	0.5318	0.5405	0.4842	0.4904	98,204	-0.03(-5.64%)
Dec 17, 2025	0.5134	0.5249	0.4918	0.5197	108,372	+0.04(+8.27%)
Dec 16, 2025	0.4848	0.4914	0.4650	0.4800	547,778	+0.02(+4.35%)
Dec 15, 2025	0.4600	0.4600	0.4600	0.4600	4,605	+0.01(+1.46%)
Dec 12, 2025	0.4560	0.4600	0.4456	0.4534	64,999	+0.00(+0.64%)
Dec 11, 2025	0.4300	0.4505	0.4300	0.4505	29,650	+0.02(+5.04%)
Dec 10, 2025	0.4205	0.4348	0.4205	0.4289	13,653	+0.01(+1.68%)
Dec 09, 2025	0.4351	0.4351	0.4147	0.4218	44,139	-0.00(-0.75%)
Dec 08, 2025	0.4326	0.4414	0.4250	0.4250	6,473	-0.00(-0.45%)
Dec 05, 2025	0.3780	0.4350	0.3780	0.4269	70,845	+0.04(+10.68%)
Dec 04, 2025	0.3750	0.3910	0.3747	0.3857	21,135	-0.01(-2.11%)
Dec 03, 2025	0.3630	0.4022	0.3630	0.3940	178,141	+0.06(+16.91%)

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