Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.71	0.71	0.71	0.71	0.71	4.44%	-
Feb 19, 2026	0.68	0.68	0.68	0.68	0.68	-5.59%	-
Feb 18, 2026	0.68	0.72	0.68	0.72	0.72	5.93%	3,740
Feb 17, 2026	0.71	0.71	0.68	0.68	0.68	-3.57%	4,412
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-9.09%	-
Feb 13, 2026	0.73	0.77	0.73	0.77	0.77	7.69%	6,494
Feb 12, 2026	0.71	0.74	0.71	0.72	0.72	-5.30%	5,352
Feb 11, 2026	0.69	0.76	0.69	0.76	0.76	1.34%	4,645
Feb 10, 2026	0.71	0.75	0.71	0.75	0.75	7.97%	3,999
Feb 9, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	-
Feb 6, 2026	0.66	0.66	0.66	0.66	0.66	3.94%	-
Feb 5, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	2,370
Feb 4, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	-
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-3.94%	-
Feb 2, 2026	0.64	0.64	0.64	0.64	0.64	-6.62%	4,330
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	2.26%	-
Jan 29, 2026	0.67	0.67	0.67	0.67	0.67	4.72%	-
Jan 28, 2026	0.64	0.64	0.64	0.64	0.64	4.96%	-
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 26, 2026	0.59	0.61	0.59	0.61	0.61	-0.82%	6,730
Jan 23, 2026	0.54	0.61	0.54	0.61	0.61	18.45%	6,317
Jan 22, 2026	0.52	0.52	0.52	0.52	0.52	-4.63%	-
Jan 21, 2026	0.51	0.54	0.51	0.54	0.54	1.89%	78,372
Jan 20, 2026	0.51	0.53	0.51	0.53	0.53	-1.85%	500
Jan 19, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	11,000
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	-5.22%	-
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	8.49%	-
Jan 14, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	-
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	-
Jan 12, 2026	0.52	0.57	0.52	0.57	0.57	17.22%	6,730
Jan 9, 2026	0.48	0.48	0.48	0.48	0.48	0.42%	-
Jan 8, 2026	0.48	0.48	0.48	0.48	0.48	-1.23%	-
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	-1.22%	-
Jan 6, 2026	0.49	0.49	0.49	0.49	0.49	3.36%	-
Jan 5, 2026	0.48	0.48	0.48	0.48	0.48	4.39%	-
Jan 2, 2026	0.46	0.46	0.46	0.46	0.46	5.07%	-
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	0.46%	-
Dec 23, 2025	0.43	0.43	0.43	0.43	0.43	4.35%	-
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-2.82%	-
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-2.74%	-
Dec 17, 2025	0.41	0.44	0.41	0.44	0.44	9.50%	56,000
Dec 16, 2025	0.41	0.41	0.40	0.40	0.40	7.53%	2,500
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	1.64%	-
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	4.57%	-
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	-
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-3.80%	-
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	12.20%	-