Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	1.09	1.11	1.06	1.10	1.10	3.77%	4,274,353
Jan 27, 2026	1.00	1.08	0.97	1.06	1.06	6.00%	2,980,246
Jan 26, 2026	0.99	1.02	0.96	1.00	1.00	1.01%	4,342,059
Jan 23, 2026	0.91	0.99	0.90	0.99	0.99	11.24%	3,316,325
Jan 22, 2026	0.85	0.91	0.85	0.89	0.89	4.71%	1,386,203
Jan 21, 2026	0.87	0.88	0.84	0.85	0.85	-1.16%	1,762,195
Jan 20, 2026	0.85	0.88	0.84	0.86	0.86	1.18%	1,623,116
Jan 19, 2026	0.91	0.91	0.85	0.85	0.85	-3.41%	798,007
Jan 16, 2026	0.92	0.92	0.87	0.88	0.88	-3.30%	1,133,009
Jan 15, 2026	0.94	0.94	0.89	0.91	0.91	-4.21%	1,909,462
Jan 14, 2026	0.90	0.96	0.89	0.95	0.95	6.74%	1,176,907
Jan 13, 2026	0.94	0.94	0.88	0.89	0.89	-3.26%	1,958,208
Jan 12, 2026	0.87	0.92	0.85	0.92	0.92	8.24%	2,646,351
Jan 9, 2026	0.83	0.85	0.80	0.85	0.85	3.66%	1,335,491
Jan 8, 2026	0.79	0.82	0.77	0.82	0.82	3.80%	1,372,630
Jan 7, 2026	0.80	0.80	0.76	0.79	0.79	-2.47%	1,022,565
Jan 6, 2026	0.82	0.86	0.80	0.81	0.81	-1.22%	1,762,639
Jan 5, 2026	0.80	0.83	0.80	0.82	0.82	3.80%	1,352,318
Jan 2, 2026	0.78	0.80	0.77	0.79	0.79	3.95%	1,087,244
Dec 31, 2025	0.76	0.77	0.74	0.76	0.76	-	610,628
Dec 30, 2025	0.72	0.77	0.72	0.76	0.76	5.56%	1,052,912
Dec 29, 2025	0.71	0.72	0.70	0.72	0.72	-	814,660
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