Osisko Metals Incorporated (FRA:0B51)
Germany · Delayed Price · Currency is EUR 1.056
+0.024 (2.33%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:0B51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.33% | - |
| Aug 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.27% | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.05% | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.37% | - |
| Aug 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Aug 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.62% | - |
| Aug 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.90% | - |
| Aug 17, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 3.57% | 3,997 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.12% | - |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.28% | - |
| Aug 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.77% | - |
| Aug 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.58% | - |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.33% | - |
| Aug 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.68% | - |
| Aug 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.73% | - |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.86% | - |
| Aug 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | - |
| Aug 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.34% | - |
| Jul 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.50% | - |
| Jul 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -9.60% | - |
| Jul 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.52% | - |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | - |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.80% | - |
| Jul 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.09% | - |
| Jul 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Jul 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.43% | - |
| Jul 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.17% | - |
| Jul 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.21% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jul 14, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 4.88% | 95 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | - |
| Jul 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5.92% | - |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.25% | - |
| Jul 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.73% | - |
| Jul 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.81% | - |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jul 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.06% | - |
| Jul 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.26% | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.19% | - |
| Jun 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.58% | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.68% | - |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.48% | - |
| Jun 24, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.88% | 7,666 |
| Jun 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jun 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.50% | - |
| Jun 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.74% | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.20% | - |