Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.43	0.43	0.42	0.42	-	-	128,352
Aug 25, 2025	0.43	0.44	0.42	0.42	-	-	163,270
Aug 22, 2025	0.42	0.44	0.42	0.42	-	1.20%	327,365
Aug 21, 2025	0.41	0.43	0.41	0.42	-	5.06%	396,648
Aug 20, 2025	0.42	0.42	0.39	0.40	-	-3.66%	1,329,643
Aug 19, 2025	0.43	0.43	0.41	0.41	-	-3.53%	261,331
Aug 18, 2025	0.43	0.43	0.42	0.43	-	-	308,042
Aug 15, 2025	0.44	0.44	0.42	0.43	-	-1.16%	576,787
Aug 14, 2025	0.44	0.44	0.42	0.43	-	2.38%	165,613
Aug 13, 2025	0.44	0.46	0.42	0.42	-	-4.55%	812,000
Aug 12, 2025	0.44	0.45	0.43	0.44	-	-	184,400
Aug 11, 2025	0.45	0.45	0.44	0.44	-	-	259,600
Aug 8, 2025	0.45	0.45	0.44	0.44	-	4.76%	322,900
Aug 7, 2025	0.43	0.44	0.42	0.42	-	-	284,300
Aug 6, 2025	0.42	0.42	0.42	0.42	-	-	168,100
Aug 5, 2025	0.43	0.43	0.42	0.42	-	2.44%	414,100
Aug 1, 2025	0.43	0.43	0.41	0.41	-	-2.38%	2,195,900
Jul 31, 2025	0.43	0.43	0.42	0.42	-	-	108,800
Jul 30, 2025	0.43	0.43	0.41	0.42	-	-2.33%	964,200
Jul 29, 2025	0.44	0.45	0.43	0.43	-	-	489,600
Jul 28, 2025	0.45	0.45	0.43	0.43	-	-2.27%	260,300
Jul 25, 2025	0.45	0.45	0.43	0.44	-	-2.22%	59,000
Jul 24, 2025	0.46	0.46	0.44	0.45	-	-	270,000
Jul 23, 2025	0.43	0.46	0.43	0.45	-	4.65%	1,192,100
Jul 22, 2025	0.44	0.44	0.42	0.43	-	-2.27%	1,297,300
Jul 21, 2025	0.45	0.46	0.44	0.44	-	-4.35%	209,500
Jul 18, 2025	0.48	0.48	0.44	0.46	-	-2.13%	468,800
Jul 17, 2025	0.48	0.48	0.46	0.47	-	-	87,600
Jul 16, 2025	0.46	0.47	0.45	0.47	-	2.17%	109,900
Jul 15, 2025	0.47	0.48	0.46	0.46	-	-2.13%	121,700
Jul 14, 2025	0.49	0.49	0.47	0.47	-	-2.08%	269,500
Jul 11, 2025	0.45	0.50	0.44	0.48	-	4.35%	2,200,400
Jul 10, 2025	0.42	0.46	0.42	0.46	-	9.52%	820,200
Jul 9, 2025	0.44	0.44	0.42	0.42	-	-2.33%	152,100
Jul 8, 2025	0.45	0.45	0.42	0.43	-	-6.52%	293,500
Jul 7, 2025	0.42	0.46	0.42	0.46	-	12.20%	922,300
Jul 4, 2025	0.43	0.43	0.41	0.41	-	-4.65%	207,200
Jul 3, 2025	0.44	0.44	0.42	0.43	-	-2.27%	121,200
Jul 2, 2025	0.43	0.45	0.43	0.44	-	2.33%	507,300
Jun 30, 2025	0.42	0.43	0.42	0.43	-	4.88%	306,900
Jun 27, 2025	0.42	0.43	0.41	0.41	-	-2.38%	1,060,400
Jun 26, 2025	0.41	0.43	0.41	0.42	-	5.00%	706,400
Jun 25, 2025	0.41	0.41	0.40	0.40	-	-	358,100
Jun 24, 2025	0.41	0.41	0.40	0.40	-	-2.44%	439,500
Jun 23, 2025	0.42	0.42	0.39	0.41	-	-10.87%	993,000
Jun 20, 2025	0.41	0.46	0.40	0.46	-	12.20%	996,800
Jun 19, 2025	0.41	0.41	0.40	0.41	-	-	866,600
Jun 18, 2025	0.42	0.42	0.41	0.41	-	-2.38%	133,500
Jun 17, 2025	0.43	0.43	0.42	0.42	-	-2.33%	189,700
Jun 16, 2025	0.44	0.44	0.42	0.43	-	-2.27%	57,100