Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	16.43%	-
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-1.41%	-
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-0.70%	-
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	3.62%	-
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	1.47%	-
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	-2.86%	-
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-7.28%	-
Nov 25, 2025	0.28	0.30	0.28	0.30	0.30	7.09%	25,000
Nov 24, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	2.92%	-
Nov 20, 2025	0.27	0.27	0.27	0.27	0.27	0.74%	-
Nov 19, 2025	0.27	0.27	0.27	0.27	0.27	-2.16%	-
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-4.79%	-
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	-1.35%	-
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-1.33%	-
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	-
Nov 12, 2025	0.28	0.28	0.28	0.28	0.28	-2.78%	-
Nov 11, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 10, 2025	0.29	0.29	0.29	0.29	0.29	2.86%	-
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	-
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	1.35%	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-4.52%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-6.06%	-
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	2.48%	-
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	11.81%	-
Oct 30, 2025	0.29	0.29	0.29	0.29	0.29	-6.49%	-
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	1.32%	-
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	2.01%	-
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	2.05%	-
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	-1.35%	-
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	2.78%	-
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-5.26%	-
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	2.70%	-
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	-5.13%	-
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	-2.50%	-
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	1.91%	-
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	2.61%	-
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	1.32%	-
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	-