Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Osisko Metals Incorporated (OMZNF)

Compare
0.2634
+0.0082
+(3.21%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.26800.26800.25520.26340.26344,559
Apr 3, 20250.30250.30250.28350.28350.283552,500
Apr 2, 20250.29600.29600.29600.29600.2960-
Apr 1, 20250.29600.29600.29600.29600.2960-
Mar 31, 20250.32000.32000.29600.29600.29601,614
Mar 28, 20250.30630.30630.30630.30630.306310,150
Mar 27, 20250.31950.31950.31950.31950.3195514
Mar 26, 20250.31500.31800.31500.31800.318012,501
Mar 25, 20250.33800.33800.33800.33800.3380-
Mar 24, 20250.33020.33800.33020.33800.338012,500
Mar 21, 20250.31500.31500.31500.31500.31502,503
Mar 20, 20250.35310.35310.35310.35310.3531-
Mar 19, 20250.35310.35310.35310.35310.3531500
Mar 18, 20250.36280.36280.36280.36280.3628200
Mar 17, 20250.35000.38000.35000.36490.364982,600
Mar 14, 20250.36140.37000.35690.37000.370015,500
Mar 13, 20250.33400.34300.33400.33860.33867,000
Mar 12, 20250.32800.32800.32800.32800.32801,080
Mar 11, 20250.30850.32390.30610.32390.323934,600
Mar 10, 20250.29790.29790.29790.29790.2979109
Mar 7, 20250.29530.30000.29530.30000.3000700
Mar 6, 20250.31000.31000.31000.31000.3100-
Mar 5, 20250.29000.31000.29000.31000.310086,200
Mar 4, 20250.27230.29600.27230.28260.282621,000
Mar 3, 20250.26970.26970.26970.26970.2697-
Feb 28, 20250.26970.26970.26970.26970.2697-
Feb 27, 20250.25000.26970.25000.26970.269729,200
Feb 26, 20250.24760.24760.24760.24760.2476-
Feb 25, 20250.24760.24760.24500.24760.2476116,350
Feb 24, 20250.25360.25370.24640.24640.246454,000
Feb 21, 20250.26200.26200.26200.26200.26205,000
Feb 20, 20250.27000.27000.27000.27000.2700400
Feb 19, 20250.26930.26930.26930.26930.269317,500
Feb 18, 20250.28010.28010.26460.26460.264621,797
Feb 14, 20250.27800.27800.27800.27800.278032,500
Feb 13, 20250.24000.27850.23850.27800.278031,900
Feb 12, 20250.22000.22000.22000.22000.2200-
Feb 11, 20250.22000.22000.22000.22000.22002,510
Feb 10, 20250.22180.22180.22180.22180.2218200
Feb 7, 20250.21920.21920.21920.21920.2192-
Feb 6, 20250.21920.21920.21920.21920.2192-
Feb 5, 20250.21920.21920.21920.21920.2192-
Feb 4, 20250.21920.21920.21920.21920.219215,000
Feb 3, 20250.21500.21500.21500.21500.21501,000
Jan 31, 20250.22800.22800.22300.22300.22305,500
Jan 30, 20250.23000.23000.22750.22750.22757,000
Jan 29, 20250.22870.22870.22710.22710.22713,200
Jan 28, 20250.23750.23750.23010.23750.237512,150
Jan 27, 20250.23750.23750.23750.23750.2375-
Jan 24, 20250.24300.24300.23750.23750.237521,000
Jan 23, 20250.22210.23090.22210.23090.23091,753
Jan 22, 20250.21000.21450.21000.21450.214535,500
Jan 21, 20250.20260.22000.20260.21000.21008,225
Jan 17, 20250.22730.23000.22490.22490.224930,485
Jan 16, 20250.23000.23000.22260.22300.223026,526
Jan 15, 20250.22050.23360.22050.22800.228027,544
Jan 14, 20250.22800.22800.22800.22800.22801,500
Jan 13, 20250.23720.23720.22000.22000.220066,065
Jan 10, 20250.24990.24990.24990.24990.24991,000
Jan 8, 20250.24030.24030.24030.24030.2403-
Jan 7, 20250.24470.24470.23890.24030.24034,250
Jan 6, 20250.24120.24120.24040.24040.24046,409
Jan 3, 20250.24100.25040.24100.25040.250414,000
Jan 2, 20250.24410.24410.24120.24120.24126,100
Dec 31, 20240.24780.25070.24430.24430.244315,000
Dec 30, 20240.22000.22200.22000.22200.222020,000
Dec 27, 20240.22830.22830.22830.22830.2283-
Dec 26, 20240.22830.22830.22830.22830.2283-
Dec 24, 20240.22830.22830.22830.22830.2283-
Dec 23, 20240.22830.22830.22830.22830.2283-
Dec 20, 20240.22830.22830.22830.22830.22835,000
Dec 19, 20240.22000.23000.22000.23000.230038,000
Dec 18, 20240.21700.24420.21700.24110.241129,795
Dec 17, 20240.21000.21000.20500.20500.205029,000
Dec 16, 20240.20350.20350.20350.20350.20352,500
Dec 13, 20240.18680.18680.18680.18680.1868-
Dec 12, 20240.18500.18680.18500.18680.186823,400
Dec 11, 20240.18500.18500.18500.18500.185037,700
Dec 10, 20240.18390.18390.18390.18390.1839-
Dec 9, 20240.18770.18800.18390.18390.183983,000
Dec 6, 20240.19380.19380.18000.18000.180058,000
Dec 5, 20240.18860.18860.18860.18860.188610,000
Dec 4, 20240.17850.17850.17850.17850.1785-
Dec 3, 20240.17850.17850.17850.17850.1785-
Dec 2, 20240.17850.17850.17850.17850.1785400
Nov 29, 20240.17430.17430.17430.17430.1743-
Nov 27, 20240.17430.17430.17430.17430.17432,499
Nov 26, 20240.17800.17800.17800.17800.1780-
Nov 25, 20240.18900.18900.17800.17800.178019,100
Nov 22, 20240.17700.17700.17700.17700.1770112
Nov 21, 20240.18300.18300.18300.18300.183010,000
Nov 20, 20240.20500.20500.19000.19200.192016,757
Nov 19, 20240.21890.21890.18780.18780.18782,807
Nov 18, 20240.20000.20000.20000.20000.20006,500
Nov 15, 20240.17000.17400.16800.16800.1680137,750
Nov 14, 20240.16500.18000.16500.16980.169828,005
Nov 13, 20240.16600.16600.16600.16600.166050,000
Nov 12, 20240.17700.17700.17700.17700.17705,000
Nov 11, 20240.18790.18790.18790.18790.1879-
Nov 8, 20240.18790.18790.18790.18790.1879-
Nov 7, 20240.18250.18790.18250.18790.187955,109
Nov 6, 20240.17170.17170.17170.17170.17171,000
Nov 5, 20240.16320.16320.16320.16320.1632-
Nov 4, 20240.16320.16320.16320.16320.1632-
Nov 1, 20240.15630.16320.15630.16320.16324,800
Oct 31, 20240.16230.16230.16230.16230.162324,000
Oct 30, 20240.16250.16250.16250.16250.1625-
Oct 29, 20240.16250.16250.16250.16250.16255,000
Oct 28, 20240.16290.16290.16290.16290.1629-
Oct 25, 20240.16290.16290.16290.16290.1629-
Oct 24, 20240.16290.16290.16290.16290.16291,000
Oct 23, 20240.17100.17100.17100.17100.1710-
Oct 22, 20240.17380.17380.17100.17100.171010,800
Oct 21, 20240.17090.17090.17090.17090.1709-
Oct 18, 20240.17090.17090.17090.17090.17097,000
Oct 17, 20240.13840.13840.13840.13840.1384-
Oct 16, 20240.13840.13840.13840.13840.1384-
Oct 15, 20240.13840.13840.13840.13840.1384-
Oct 14, 20240.16040.16040.13840.13840.138419,534
Oct 11, 20240.17510.17510.17510.17510.17515,000
Oct 10, 20240.16450.16450.16450.16450.1645-
Oct 9, 20240.16450.16450.16450.16450.1645-
Oct 8, 20240.16450.16450.16450.16450.1645-
Oct 7, 20240.16450.16450.16450.16450.1645-
Oct 4, 20240.17000.17000.16450.16450.164510,000
Oct 3, 20240.15580.15580.15580.15580.1558-
Oct 2, 20240.15580.15580.15580.15580.15585,350
Oct 1, 20240.15870.15870.15870.15870.1587-
Sep 30, 20240.15870.15870.15870.15870.1587-
Sep 27, 20240.15870.15870.15870.15870.1587-
Sep 26, 20240.15440.15870.15440.15870.158715,000
Sep 25, 20240.17100.17100.17100.17100.1710-
Sep 24, 20240.17100.17100.17100.17100.17106,000
Sep 23, 20240.15580.15580.15580.15580.1558-
Sep 20, 20240.15530.15910.15410.15580.155872,001
Sep 19, 20240.15070.15070.15070.15070.1507-
Sep 18, 20240.15070.15070.15070.15070.1507-
Sep 17, 20240.15070.15070.15070.15070.1507-
Sep 16, 20240.15070.15070.15070.15070.1507-
Sep 13, 20240.15070.15070.15070.15070.1507-
Sep 12, 20240.15070.15070.15070.15070.1507-
Sep 11, 20240.15070.15070.15070.15070.15075,000
Sep 10, 20240.15800.15800.15800.15800.1580-
Sep 9, 20240.15800.15800.15800.15800.15805,500
Sep 6, 20240.16500.16500.16500.16500.165053,000
Sep 5, 20240.17000.17000.16550.16550.165510,100
Sep 4, 20240.16600.16600.16600.16600.166010,000
Sep 3, 20240.17160.17160.17160.17160.1716-
Aug 30, 20240.17160.17160.17160.17160.1716-
Aug 29, 20240.17160.17160.17160.17160.1716-
Aug 28, 20240.17160.17160.17160.17160.1716-
Aug 27, 20240.17160.17160.17160.17160.17162,000
Aug 26, 20240.17790.18250.17790.18250.182514,000
Aug 23, 20240.16140.16630.16140.16630.166310,100
Aug 22, 20240.17990.17990.17990.17990.1799-
Aug 21, 20240.17990.17990.17990.17990.1799-
Aug 20, 20240.17990.17990.17990.17990.17995,000
Aug 19, 20240.15350.15350.15350.15350.1535-
Aug 16, 20240.15350.15350.15350.15350.1535-
Aug 15, 20240.15350.15350.15350.15350.1535-
Aug 14, 20240.16120.16120.15350.15350.153525,000
Aug 13, 20240.13500.16000.13500.16000.160046,000
Aug 12, 20240.12670.12670.12670.12670.1267-
Aug 9, 20240.12670.12670.12670.12670.12673,700
Aug 8, 20240.11910.11910.11910.11910.1191-
Aug 7, 20240.11910.11910.11910.11910.1191-
Aug 6, 20240.12000.12450.11750.11910.119135,000
Aug 5, 20240.13500.13500.13500.13500.1350800
Aug 2, 20240.13000.13000.13000.13000.1300-
Aug 1, 20240.13000.13000.13000.13000.1300-
Jul 31, 20240.14190.14190.13000.13000.130041,000
Jul 30, 20240.14200.14200.14200.14200.1420-
Jul 29, 20240.14200.14200.14200.14200.14202,000
Jul 26, 20240.14200.14700.14200.14700.147038,000
Jul 25, 20240.13860.13860.13860.13860.138622,700
Jul 24, 20240.14130.14130.14130.14130.141320,000
Jul 23, 20240.14200.14550.14200.14550.14555,000
Jul 22, 20240.14700.14700.14420.14420.144245,500
Jul 19, 20240.15200.15200.15200.15200.15203,000
Jul 18, 20240.16020.16020.16020.16020.16023,000
Jul 17, 20240.15800.15800.15800.15800.1580-
Jul 16, 20240.15800.15800.15800.15800.158020,000
Jul 15, 20240.15000.15000.15000.15000.150015,000
Jul 12, 20240.15000.15000.15000.15000.150010,000
Jul 11, 20240.14090.14350.14090.14350.14354,100
Jul 10, 20240.15000.15100.14800.14800.148048,000
Jul 9, 20240.15200.15200.15200.15200.1520-
Jul 8, 20240.15200.15200.15200.15200.1520-
Jul 5, 20240.15200.15200.15200.15200.1520-
Jul 3, 20240.15200.15200.15200.15200.1520-
Jul 2, 20240.14320.15200.14320.15200.152020,330
Jul 1, 20240.15300.15300.15300.15300.1530-
Jun 28, 20240.15300.15300.15300.15300.153010,000
Jun 27, 20240.15170.15170.15170.15170.1517-
Jun 26, 20240.15170.15170.15170.15170.1517-
Jun 25, 20240.15170.15170.15170.15170.151715,000
Jun 24, 20240.16090.16450.15690.16220.162240,000
Jun 21, 20240.16010.17360.15420.15420.154296,000
Jun 20, 20240.15500.15500.15500.15500.1550-
Jun 18, 20240.15500.15500.15500.15500.1550-
Jun 17, 20240.15500.15500.15500.15500.155020,000
Jun 14, 20240.15910.15910.15910.15910.1591-
Jun 13, 20240.15910.15910.15910.15910.1591260
Jun 12, 20240.16570.16570.16570.16570.1657350
Jun 11, 20240.17000.17000.16000.16000.160070,600
Jun 10, 20240.17710.17710.17710.17710.1771-
Jun 7, 20240.18610.18610.17710.17710.177114,200
Jun 6, 20240.17790.17790.17790.17790.1779-
Jun 5, 20240.17790.17790.17790.17790.1779-
Jun 4, 20240.17890.17890.17790.17790.17791,050
Jun 3, 20240.18300.18300.18300.18300.18306,000
May 31, 20240.18350.18350.18350.18350.18351,035
May 30, 20240.18640.18640.18640.18640.1864500
May 29, 20240.18690.18690.18360.18410.18418,500
May 28, 20240.20190.20190.19930.19930.199312,000
May 24, 20240.17900.18020.17900.18020.180210,000
May 23, 20240.16800.16800.16800.16800.16805,000
May 22, 20240.18000.18000.17420.17420.174226,000
May 21, 20240.19000.19370.19000.19370.193714,566
May 20, 20240.18400.18400.18300.18300.183012,500
May 17, 20240.17500.17670.17500.17630.176325,500
May 16, 20240.17010.17010.16630.16630.16631,188
May 15, 20240.16240.16240.16240.16240.1624-
May 14, 20240.18160.18700.16240.16240.162413,644
May 13, 20240.15530.15530.15530.15530.155310,000
May 10, 20240.14760.14760.14760.14760.1476-
May 9, 20240.14760.14760.14760.14760.147624,768
May 8, 20240.15260.15260.15050.15050.150510,468
May 7, 20240.15260.15260.13960.14410.144118,901
May 6, 20240.13730.14490.13650.14000.1400108,967
May 3, 20240.12940.12940.12940.12940.12944,000
May 2, 20240.12870.12870.12870.12870.12874,000
May 1, 20240.13290.13290.13290.13290.132910,000
Apr 30, 20240.12500.12500.12500.12500.1250113
Apr 29, 20240.12320.13750.12260.13640.136445,000
Apr 26, 20240.11830.12120.11520.12120.121225,000
Apr 25, 20240.11440.11440.11130.11130.111314,000
Apr 24, 20240.12500.12500.12500.12500.125010,000
Apr 23, 20240.11880.11880.11880.11880.1188-
Apr 22, 20240.12000.12000.11880.11880.118810,000
Apr 19, 20240.12300.12300.12180.12180.121819,000
Apr 18, 20240.11860.12000.11860.12000.120026,669
Apr 17, 20240.11480.11480.11480.11480.1148-
Apr 16, 20240.11480.11480.11480.11480.11483,000
Apr 15, 20240.11830.12000.11810.12000.12008,700
Apr 12, 20240.12110.12110.12110.12110.12113,000
Apr 11, 20240.11890.11920.11890.11920.11926,000
Apr 10, 20240.12310.12310.12310.12310.12314,000
Apr 9, 20240.13880.13880.12930.12930.129332,445
Apr 8, 20240.12390.13860.12270.13860.138644,000
Apr 5, 20240.11960.12590.11960.12590.125915,000

Related Tickers

USLIF American Salars Lithium Inc.
0.0643
0.00%
 
GJST GEO JS Tech Group Corp.
0.0040
0.00%
 
NWIFF Nuinsco Resources Limited
0.0033
0.00%
 
3TZ.F Golden Cariboo Resources Ltd.
0.0780
0.00%
 
STKXF StrikePoint Gold Inc.
0.0940
-4.08%
 
SMREF Sun Summit Minerals Corp.
0.0574
-14.07%
 
LMSQF Latin Metals Inc.
0.0720
-13.25%
 
SRCH Searchlight Minerals Corp.
0.0063
0.00%
 
GCCFF Golden Cariboo Resources Ltd.
0.0810
+8.29%
 
CYGGF Cygnus Metals Limited
0.0586
0.00%