Osisko Metals Incorporated (FRA:0B51)
Germany · Delayed Price · Currency is EUR 1.006
+0.063 (6.68%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:0B51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.80% | - |
| Jun 15, 2026 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 16.30% | 1,224 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.78% | - |
| Jun 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | - |
| Jun 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.75% | - |
| Jun 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.80% | - |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -11.33% | - |
| Jun 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Jun 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.51% | - |
| Jun 3, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 8.52% | 2,000 |
| Jun 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.74% | - |
| Jun 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.73% | - |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.55% | - |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.62% | - |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.54% | - |
| May 26, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 12.98% | 240 |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.07% | - |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.15% | - |
| May 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.81% | - |
| May 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.35% | - |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | - |
| May 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.87% | - |
| May 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.81% | - |
| May 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.30% | - |
| May 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.54% | - |
| May 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -12.30% | - |
| May 11, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 7.62% | 1,400 |
| May 8, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.54% | 16,500 |
| May 7, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.20% | 5,000 |
| May 6, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.44% | 5,115 |
| May 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.04% | - |
| May 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Apr 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.81% | - |
| Apr 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.95% | 6,989 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.66% | - |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.85% | - |
| Apr 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.42% | - |
| Apr 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | - |
| Apr 22, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -10.59% | 5,300 |
| Apr 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 10.26% | - |
| Apr 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.38% | - |
| Apr 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.41% | - |