Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.72	0.72	0.71	0.72	0.72	-	462,859
Dec 23, 2025	0.73	0.73	0.70	0.72	0.72	2.86%	600,603
Dec 22, 2025	0.69	0.77	0.68	0.70	0.70	2.94%	1,358,520
Dec 19, 2025	0.67	0.71	0.67	0.68	0.68	-1.45%	908,236
Dec 18, 2025	0.71	0.73	0.67	0.69	0.69	-2.82%	1,369,212
Dec 17, 2025	0.71	0.72	0.68	0.71	0.71	4.41%	3,682,444
Dec 16, 2025	0.66	0.68	0.64	0.68	0.68	7.94%	1,679,980
Dec 15, 2025	0.64	0.65	0.63	0.63	0.63	-	539,797
Dec 12, 2025	0.63	0.64	0.61	0.63	0.63	1.61%	913,319
Dec 11, 2025	0.58	0.62	0.58	0.62	0.62	6.90%	1,110,911
Dec 10, 2025	0.59	0.60	0.57	0.58	0.58	-1.69%	612,079
Dec 9, 2025	0.60	0.61	0.58	0.59	0.59	1.72%	925,393
Dec 8, 2025	0.63	0.63	0.58	0.58	0.58	-3.33%	1,801,488
Dec 5, 2025	0.56	0.61	0.55	0.60	0.60	9.09%	1,886,570
Dec 4, 2025	0.55	0.55	0.52	0.55	0.55	-1.79%	1,443,983
Dec 3, 2025	0.50	0.56	0.50	0.56	0.56	16.67%	2,673,649
Dec 2, 2025	0.47	0.48	0.47	0.48	0.48	-	693,139
Dec 1, 2025	0.48	0.48	0.47	0.48	0.48	-	200,263
Nov 28, 2025	0.45	0.48	0.45	0.48	0.48	3.23%	509,738
Nov 27, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	44,308
Nov 26, 2025	0.49	0.49	0.45	0.45	0.45	-5.26%	807,438
Nov 25, 2025	0.48	0.48	0.45	0.48	0.48	-1.04%	709,087
Nov 24, 2025	0.48	0.49	0.47	0.48	0.48	4.35%	492,925
Nov 21, 2025	0.47	0.49	0.46	0.46	0.46	-2.13%	2,689,735
Nov 20, 2025	0.48	0.49	0.46	0.47	0.47	5.62%	417,435
Nov 19, 2025	0.46	0.47	0.45	0.45	0.45	-3.26%	197,946
Nov 18, 2025	0.47	0.47	0.45	0.46	0.46	1.10%	452,025
Nov 17, 2025	0.49	0.49	0.46	0.46	0.46	-7.14%	540,003
Nov 14, 2025	0.48	0.50	0.48	0.49	0.49	1.03%	374,781
Nov 13, 2025	0.49	0.50	0.48	0.49	0.49	-3.00%	1,071,827
Nov 12, 2025	0.48	0.50	0.48	0.50	0.50	6.38%	1,167,572
Nov 11, 2025	0.48	0.49	0.46	0.47	0.47	-2.59%	376,743
Nov 10, 2025	0.50	0.52	0.48	0.48	0.48	-1.53%	683,206
Nov 7, 2025	0.48	0.49	0.46	0.49	0.49	2.08%	907,042
Nov 6, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	340,555
Nov 5, 2025	0.50	0.50	0.49	0.50	0.50	4.17%	287,115
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