Osisko Metals Incorporated (TSX:OM)
Canada · Delayed Price · Currency is CAD 1.470
+0.050 (3.52%)
Apr 10, 2026, 4:00 PM EST
Osisko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.41 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 1,601,789 |
| Apr 9, 2026 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 1,635,074 |
| Apr 8, 2026 | 1.34 | 1.40 | 1.29 | 1.35 | 1.35 | 5.47% | 2,202,897 |
| Apr 7, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 5,707,004 |
| Apr 6, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 624,805 |
| Apr 2, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | - | 1,276,914 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 1,781,741 |
| Mar 31, 2026 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 2,826,064 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,457,644 |
| Mar 27, 2026 | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 2,542,158 |
| Mar 26, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 1,571,330 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 1,664,230 |
| Mar 24, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 3,222,736 |
| Mar 23, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 1.96% | 1,284,140 |
| Mar 20, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -3.77% | 4,504,330 |
| Mar 19, 2026 | 1.04 | 1.09 | 1.00 | 1.06 | 1.06 | -7.02% | 3,279,485 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -5.00% | 1,744,408 |
| Mar 17, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 749,874 |
| Mar 16, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | - | 2,294,649 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.22 | 1.22 | 1.22 | -6.15% | 1,236,470 |
| Mar 12, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 614,304 |
| Mar 11, 2026 | 1.24 | 1.32 | 1.21 | 1.30 | 1.30 | 4.84% | 1,122,723 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | - | 1,555,220 |
| Mar 9, 2026 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | - | 1,472,856 |
| Mar 6, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 1,262,431 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.27 | 1.28 | 1.28 | -8.57% | 1,813,289 |
| Mar 4, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 1,280,101 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -4.05% | 5,335,467 |
| Mar 2, 2026 | 1.57 | 1.58 | 1.43 | 1.48 | 1.48 | -4.52% | 4,754,902 |
| Feb 27, 2026 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 3,607,585 |
| Feb 26, 2026 | 1.43 | 1.49 | 1.36 | 1.49 | 1.49 | 4.93% | 2,393,661 |
| Feb 25, 2026 | 1.34 | 1.44 | 1.32 | 1.42 | 1.42 | 9.23% | 4,580,597 |
| Feb 24, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 4.00% | 2,101,155 |
| Feb 23, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 6.84% | 2,223,521 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 4,110,241 |
| Feb 19, 2026 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 4,971,746 |
| Feb 18, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | - | 2,223,405 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -6.67% | 3,259,321 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | -1.64% | 1,550,432 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 3,057,369 |
| Feb 11, 2026 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 1,422,447 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 1,809,717 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 4,741,061 |
| Feb 6, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 8.26% | 5,080,929 |
| Feb 5, 2026 | 1.05 | 1.10 | 1.00 | 1.09 | 1.09 | 0.93% | 2,227,272 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | - | 1,796,238 |
| Feb 3, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 6.93% | 2,084,878 |
| Feb 2, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 1,505,425 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -8.85% | 2,309,869 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.05 | 1.13 | 1.13 | 2.73% | 2,882,440 |