Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.51	0.51	0.48	0.48	0.48	-9.43%	650,235
Nov 3, 2025	0.54	0.55	0.52	0.53	0.53	-3.64%	373,403
Oct 31, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	1,313,358
Oct 30, 2025	0.50	0.54	0.50	0.54	0.54	8.00%	194,356
Oct 29, 2025	0.52	0.54	0.50	0.50	0.50	-3.85%	249,238
Oct 28, 2025	0.51	0.52	0.49	0.52	0.52	1.96%	334,854
Oct 27, 2025	0.50	0.51	0.49	0.51	0.51	3.03%	386,554
Oct 24, 2025	0.49	0.50	0.48	0.50	0.50	-	347,271
Oct 23, 2025	0.50	0.51	0.49	0.50	0.50	-	227,622
Oct 22, 2025	0.48	0.50	0.48	0.50	0.50	3.13%	231,379
Oct 21, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	701,433
Oct 20, 2025	0.52	0.52	0.50	0.51	0.51	2.00%	137,685
Oct 17, 2025	0.52	0.52	0.49	0.50	0.50	-5.66%	453,086
Oct 16, 2025	0.53	0.56	0.50	0.53	0.53	-1.85%	866,672
Oct 15, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	619,246
Oct 14, 2025	0.52	0.55	0.51	0.53	0.53	3.92%	567,548
Oct 10, 2025	0.52	0.53	0.50	0.51	0.51	-	456,310
Oct 9, 2025	0.53	0.54	0.50	0.51	0.51	-	741,164
Oct 8, 2025	0.48	0.52	0.47	0.51	0.51	9.68%	1,910,263
Oct 7, 2025	0.47	0.47	0.45	0.47	0.47	1.09%	320,937
Oct 6, 2025	0.47	0.47	0.45	0.46	0.46	1.10%	782,403
Oct 3, 2025	0.43	0.46	0.43	0.46	0.46	7.06%	1,099,389
Oct 2, 2025	0.43	0.44	0.42	0.43	0.43	2.41%	1,563,895
Oct 1, 2025	0.44	0.44	0.41	0.42	0.42	-5.68%	1,844,092
Sep 30, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	337,777
Sep 29, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	671,954
Sep 26, 2025	0.45	0.45	0.43	0.45	0.45	-	574,316
Sep 25, 2025	0.46	0.46	0.44	0.45	0.45	-2.20%	739,836
Sep 24, 2025	0.46	0.48	0.45	0.46	0.46	-	519,120
Sep 23, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	518,626
Sep 22, 2025	0.46	0.48	0.46	0.48	0.48	5.56%	646,851
Sep 19, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	721,388
Sep 18, 2025	0.46	0.46	0.43	0.44	0.44	4.76%	755,617
Sep 17, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	201,803
Sep 16, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	445,767
Sep 15, 2025	0.41	0.44	0.41	0.42	0.42	3.70%	1,520,067
Sep 12, 2025	0.43	0.43	0.40	0.41	0.41	-2.41%	1,184,112
Sep 11, 2025	0.43	0.45	0.42	0.42	0.42	-0.60%	970,731
Sep 10, 2025	0.40	0.43	0.40	0.42	0.42	7.05%	1,225,947
Sep 9, 2025	0.39	0.42	0.39	0.39	0.39	-4.88%	992,683
Sep 8, 2025	0.41	0.41	0.38	0.41	0.41	1.23%	1,053,783
Sep 5, 2025	0.40	0.42	0.39	0.41	0.41	-2.41%	1,096,359
Sep 4, 2025	0.42	0.43	0.40	0.42	0.42	-	633,039
Sep 3, 2025	0.42	0.43	0.41	0.42	0.42	0.61%	289,925
Sep 2, 2025	0.42	0.42	0.41	0.41	0.41	-0.60%	356,492
Aug 29, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	156,188
Aug 28, 2025	0.42	0.42	0.41	0.41	0.41	-	74,330
Aug 27, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	154,615
Aug 26, 2025	0.43	0.43	0.42	0.42	0.42	-	128,352
Aug 25, 2025	0.43	0.44	0.42	0.42	0.42	-	163,270