Osisko Metals Incorporated (TSX:OM)
Canada · Delayed Price · Currency is CAD 1.770
-0.040 (-2.21%)
Aug 11, 2026, 4:00 PM EST
Osisko Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -2.21% | 722,223 |
| Aug 10, 2026 | 1.87 | 1.92 | 1.77 | 1.81 | 1.81 | -5.73% | 1,492,197 |
| Aug 7, 2026 | 1.85 | 1.93 | 1.70 | 1.92 | 1.92 | 4.35% | 2,325,886 |
| Aug 6, 2026 | 1.82 | 1.85 | 1.76 | 1.84 | 1.84 | 2.22% | 1,699,308 |
| Aug 5, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | 5.88% | 2,107,118 |
| Aug 4, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 6.92% | 1,530,381 |
| Jul 31, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -1.24% | 734,240 |
| Jul 30, 2026 | 1.50 | 1.63 | 1.49 | 1.61 | 1.61 | 10.27% | 803,606 |
| Jul 29, 2026 | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -8.75% | 5,009,920 |
| Jul 28, 2026 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | -3.03% | 2,022,295 |
| Jul 27, 2026 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 533,668 |
| Jul 24, 2026 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 5.03% | 615,999 |
| Jul 23, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 3,877,768 |
| Jul 22, 2026 | 1.62 | 1.68 | 1.60 | 1.63 | 1.63 | 1.24% | 929,865 |
| Jul 21, 2026 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | 3.21% | 1,255,311 |
| Jul 20, 2026 | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 2,340,171 |
| Jul 17, 2026 | 1.54 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 1,924,665 |
| Jul 16, 2026 | 1.58 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | 1,781,558 |
| Jul 15, 2026 | 1.82 | 1.82 | 1.60 | 1.61 | 1.61 | -11.54% | 1,966,743 |
| Jul 14, 2026 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 4.00% | 2,494,244 |
| Jul 13, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 1,362,188 |
| Jul 10, 2026 | 1.74 | 1.81 | 1.72 | 1.78 | 1.78 | 1.14% | 835,737 |
| Jul 9, 2026 | 1.69 | 1.78 | 1.67 | 1.76 | 1.76 | 5.39% | 539,779 |
| Jul 8, 2026 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | -2.34% | 865,633 |
| Jul 7, 2026 | 1.79 | 1.80 | 1.69 | 1.71 | 1.71 | -6.56% | 1,741,913 |
| Jul 6, 2026 | 1.87 | 1.87 | 1.78 | 1.83 | 1.83 | -1.61% | 1,659,705 |
| Jul 3, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 2.76% | 690,046 |
| Jul 2, 2026 | 1.83 | 1.88 | 1.78 | 1.81 | 1.81 | 1.12% | 1,576,525 |
| Jun 30, 2026 | 1.72 | 1.83 | 1.72 | 1.79 | 1.79 | 2.87% | 938,344 |
| Jun 29, 2026 | 1.73 | 1.76 | 1.69 | 1.74 | 1.74 | 1.16% | 965,011 |
| Jun 26, 2026 | 1.67 | 1.75 | 1.66 | 1.72 | 1.72 | 3.61% | 620,068 |
| Jun 25, 2026 | 1.63 | 1.69 | 1.58 | 1.66 | 1.66 | 5.06% | 922,359 |
| Jun 24, 2026 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -5.39% | 1,597,440 |
| Jun 23, 2026 | 1.66 | 1.73 | 1.51 | 1.67 | 1.67 | -4.02% | 2,280,267 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 848,281 |
| Jun 19, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | - | 1,940,780 |
| Jun 18, 2026 | 1.84 | 1.88 | 1.77 | 1.77 | 1.77 | -3.80% | 1,762,683 |
| Jun 17, 2026 | 1.92 | 1.95 | 1.82 | 1.84 | 1.84 | -3.66% | 1,615,142 |
| Jun 16, 2026 | 1.92 | 1.99 | 1.88 | 1.91 | 1.91 | -1.55% | 2,346,493 |
| Jun 15, 2026 | 1.80 | 1.95 | 1.79 | 1.94 | 1.94 | 13.45% | 4,152,859 |
| Jun 12, 2026 | 1.62 | 1.71 | 1.58 | 1.71 | 1.71 | 7.55% | 1,956,372 |
| Jun 11, 2026 | 1.51 | 1.61 | 1.48 | 1.59 | 1.59 | 6.00% | 2,457,967 |
| Jun 10, 2026 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 1,980,452 |
| Jun 9, 2026 | 1.57 | 1.65 | 1.46 | 1.55 | 1.55 | - | 2,485,973 |
| Jun 8, 2026 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 1,654,165 |
| Jun 5, 2026 | 1.77 | 1.79 | 1.58 | 1.58 | 1.58 | -13.19% | 3,083,006 |
| Jun 4, 2026 | 1.80 | 1.87 | 1.77 | 1.82 | 1.82 | 1.11% | 5,555,885 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -4.76% | 1,368,615 |
| Jun 2, 2026 | 1.82 | 1.89 | 1.80 | 1.89 | 1.89 | 6.18% | 3,481,382 |
| Jun 1, 2026 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | -0.56% | 878,373 |