Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.86	0.87	0.85	0.85	0.85	-2.50%	64,733
Feb 9, 2026	0.87	0.89	0.85	0.88	0.88	1.80%	118,737
Feb 6, 2026	0.83	0.87	0.83	0.86	0.86	8.30%	90,584
Feb 5, 2026	0.76	0.80	0.73	0.80	0.80	6.01%	43,215
Feb 4, 2026	0.80	0.80	0.75	0.75	0.75	-5.79%	67,143
Feb 3, 2026	0.80	0.80	0.78	0.80	0.80	7.95%	90,390
Feb 2, 2026	0.77	0.77	0.73	0.74	0.74	-3.72%	65,626
Jan 30, 2026	0.79	0.80	0.77	0.77	0.77	-7.12%	106,449
Jan 29, 2026	0.90	0.90	0.78	0.82	0.82	1.55%	122,032
Jan 28, 2026	0.81	0.81	0.78	0.81	0.81	2.78%	66,000
Jan 27, 2026	0.71	0.79	0.71	0.79	0.79	9.72%	58,365
Jan 26, 2026	0.74	0.74	0.71	0.72	0.72	2.51%	84,604
Jan 23, 2026	0.68	0.71	0.67	0.70	0.70	8.97%	29,890
Jan 22, 2026	0.62	0.65	0.62	0.64	0.64	3.75%	35,928
Jan 21, 2026	0.63	0.64	0.62	0.62	0.62	0.24%	31,800
Jan 20, 2026	0.65	0.65	0.60	0.62	0.62	-3.16%	159,711
Jan 16, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	58,525
Jan 15, 2026	0.68	0.68	0.65	0.66	0.66	-4.01%	76,909
Jan 14, 2026	0.64	0.69	0.64	0.69	0.69	6.44%	34,094
Jan 13, 2026	0.67	0.67	0.64	0.65	0.65	-0.75%	39,576
Jan 12, 2026	0.62	0.66	0.61	0.65	0.65	8.50%	220,881
Jan 9, 2026	0.62	0.62	0.59	0.60	0.60	7.12%	42,084
Jan 8, 2026	0.57	0.58	0.56	0.56	0.56	-1.04%	77,634
Jan 7, 2026	0.56	0.58	0.56	0.57	0.57	-3.61%	182,301
Jan 6, 2026	0.62	0.62	0.59	0.59	0.59	-	33,729
Jan 5, 2026	0.60	0.60	0.59	0.59	0.59	4.82%	223,518
Jan 2, 2026	0.57	0.57	0.56	0.56	0.56	1.21%	66,883
Dec 31, 2025	0.55	0.56	0.55	0.55	0.55	-0.43%	57,968
Dec 30, 2025	0.53	0.56	0.53	0.56	0.56	6.74%	52,325
Dec 29, 2025	0.54	0.54	0.51	0.52	0.52	-4.49%	61,528
Dec 26, 2025	0.55	0.60	0.54	0.55	0.55	4.99%	115,528
Dec 24, 2025	0.53	0.53	0.51	0.52	0.52	-2.02%	6,916
Dec 23, 2025	0.53	0.54	0.51	0.53	0.53	0.13%	175,630
Dec 22, 2025	0.48	0.55	0.48	0.53	0.53	2.60%	195,949
Dec 19, 2025	0.52	0.52	0.49	0.52	0.52	5.20%	133,820
Dec 18, 2025	0.54	0.54	0.48	0.49	0.49	-5.64%	98,204
Dec 17, 2025	0.52	0.52	0.49	0.52	0.52	8.27%	108,372
Dec 16, 2025	0.49	0.49	0.47	0.48	0.48	4.35%	547,778
Dec 15, 2025	0.46	0.46	0.46	0.46	0.46	1.46%	4,605
Dec 12, 2025	0.45	0.46	0.45	0.45	0.45	0.64%	64,999
Dec 11, 2025	0.43	0.45	0.43	0.45	0.45	5.04%	29,650
Dec 10, 2025	0.42	0.43	0.42	0.43	0.43	1.68%	13,653
Dec 9, 2025	0.44	0.44	0.41	0.42	0.42	-0.75%	44,139
Dec 8, 2025	0.43	0.44	0.43	0.43	0.43	-0.45%	6,473
Dec 5, 2025	0.38	0.44	0.38	0.43	0.43	10.68%	70,845
Dec 4, 2025	0.39	0.39	0.37	0.39	0.39	-2.11%	21,135
Dec 3, 2025	0.36	0.40	0.36	0.39	0.39	16.91%	178,141
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-	27,000
Nov 28, 2025	0.33	0.35	0.33	0.34	0.34	4.46%	35,350
Nov 26, 2025	0.34	0.34	0.32	0.32	0.32	-2.24%	82,576