Osisko Metals Incorporated (TSX:OM)
Canada · Delayed Price · Currency is CAD 1.400
+0.030 (2.19%)
Nov 3, 2026, 4:00 PM EST
Osisko Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 1,598,111 |
| Nov 2, 2026 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 900,303 |
| Oct 30, 2026 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | -4.79% | 3,387,497 |
| Oct 29, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | -1.35% | 890,551 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -0.67% | 874,315 |
| Oct 27, 2026 | 1.43 | 1.51 | 1.39 | 1.49 | 1.49 | 5.67% | 1,047,261 |
| Oct 26, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 1,778,525 |
| Oct 23, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | - | 2,429,171 |
| Oct 22, 2026 | 1.56 | 1.58 | 1.47 | 1.47 | 1.47 | -7.55% | 3,459,815 |
| Oct 21, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 1,264,999 |
| Oct 20, 2026 | 1.55 | 1.65 | 1.53 | 1.61 | 1.61 | 1.90% | 2,355,473 |
| Oct 19, 2026 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 1,269,133 |
| Oct 16, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 1,547,844 |
| Oct 15, 2026 | 1.60 | 1.65 | 1.56 | 1.63 | 1.63 | 1.24% | 1,683,282 |
| Oct 14, 2026 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -5.85% | 2,111,210 |
| Oct 13, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 1,113,570 |
| Oct 9, 2026 | 1.71 | 1.76 | 1.69 | 1.74 | 1.74 | 3.57% | 1,655,904 |
| Oct 8, 2026 | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 1,180,023 |
| Oct 7, 2026 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 2,009,869 |
| Oct 6, 2026 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -1.70% | 1,147,432 |
| Oct 5, 2026 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -0.56% | 1,033,573 |
| Oct 2, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 2.91% | 1,233,210 |
| Oct 1, 2026 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 880,823 |
| Sep 30, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -1.12% | 1,063,922 |
| Sep 29, 2026 | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | 1.70% | 826,990 |
| Sep 28, 2026 | 1.74 | 1.79 | 1.69 | 1.76 | 1.76 | -1.68% | 1,060,034 |
| Sep 25, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | - | 584,450 |
| Sep 24, 2026 | 1.74 | 1.79 | 1.71 | 1.79 | 1.79 | 1.13% | 910,746 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.73 | 1.77 | 1.77 | -6.35% | 1,648,131 |
| Sep 22, 2026 | 1.79 | 1.90 | 1.78 | 1.89 | 1.89 | 5.59% | 2,771,596 |
| Sep 21, 2026 | 1.74 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 1,450,621 |
| Sep 18, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 5,189,168 |
| Sep 17, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 6.13% | 1,447,478 |
| Sep 16, 2026 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | - | 1,203,704 |
| Sep 15, 2026 | 1.66 | 1.67 | 1.58 | 1.63 | 1.63 | -2.40% | 1,581,215 |
| Sep 14, 2026 | 1.67 | 1.71 | 1.60 | 1.67 | 1.67 | -4.57% | 2,336,916 |
| Sep 11, 2026 | 1.66 | 1.79 | 1.65 | 1.75 | 1.75 | 6.71% | 2,247,645 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.58 | 1.64 | 1.64 | -2.38% | 1,774,700 |
| Sep 9, 2026 | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | -1.75% | 1,009,136 |
| Sep 8, 2026 | 1.65 | 1.74 | 1.64 | 1.71 | 1.71 | 4.27% | 1,588,517 |
| Sep 4, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | - | 1,225,425 |
| Sep 3, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 1,083,799 |
| Sep 2, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 2.52% | 1,408,654 |
| Sep 1, 2026 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -8.09% | 2,150,409 |
| Aug 31, 2026 | 1.73 | 1.76 | 1.69 | 1.73 | 1.73 | -0.57% | 1,961,864 |
| Aug 28, 2026 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 690,261 |
| Aug 27, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 6.55% | 1,174,223 |
| Aug 26, 2026 | 1.74 | 1.77 | 1.64 | 1.68 | 1.68 | -5.62% | 2,737,012 |
| Aug 25, 2026 | 1.75 | 1.79 | 1.71 | 1.78 | 1.78 | 2.89% | 2,145,333 |
| Aug 24, 2026 | 1.80 | 1.84 | 1.71 | 1.73 | 1.73 | -3.89% | 1,494,236 |