Osisko Metals Incorporated (FRA:0B51)
Germany · Delayed Price · Currency is EUR 1.020
-0.006 (-0.58%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:0B51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.58% | 240 |
| Oct 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.72% | 240 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | - |
| Oct 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | - |
| Oct 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.51% | - |
| Oct 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.63% | - |
| Oct 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.48% | - |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.08% | - |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.31% | - |
| Sep 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.56% | - |
| Sep 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.76% | - |
| Sep 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.87% | - |
| Sep 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.37% | - |
| Sep 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.29% | - |
| Sep 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.19% | - |
| Sep 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.63% | - |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | - |
| Sep 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.94% | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.70% | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.69% | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.14% | - |
| Sep 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Sep 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.94% | - |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Sep 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Sep 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.81% | - |
| Sep 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -10.33% | - |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.58% | - |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Aug 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.96% | - |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.97% | - |
| 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% | - |