Osisko Metals Incorporated (TSX:OM)
Canada · Delayed Price · Currency is CAD 1.600
+0.020 (1.27%)
May 21, 2026, 1:10 PM EST
Osisko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | 1.28% | 2,408,635 |
| May 19, 2026 | 1.61 | 1.62 | 1.51 | 1.56 | 1.56 | -4.88% | 2,487,621 |
| May 15, 2026 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -6.82% | 10,276,227 |
| May 14, 2026 | 1.84 | 1.85 | 1.67 | 1.76 | 1.76 | -4.35% | 2,536,743 |
| May 13, 2026 | 1.74 | 1.91 | 1.72 | 1.84 | 1.84 | 5.75% | 8,306,253 |
| May 12, 2026 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 5.45% | 2,103,955 |
| May 11, 2026 | 1.74 | 1.78 | 1.65 | 1.65 | 1.65 | -5.17% | 2,503,389 |
| May 8, 2026 | 1.68 | 1.77 | 1.67 | 1.74 | 1.74 | 3.57% | 2,883,142 |
| May 7, 2026 | 1.65 | 1.71 | 1.64 | 1.68 | 1.68 | 4.35% | 2,625,749 |
| May 6, 2026 | 1.55 | 1.64 | 1.54 | 1.61 | 1.61 | 5.92% | 5,313,477 |
| May 5, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | - | 3,918,269 |
| May 4, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.18% | 2,094,078 |
| May 1, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 1,110,680 |
| Apr 30, 2026 | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -0.64% | 26,738,568 |
| Apr 29, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | - | 2,498,721 |
| Apr 28, 2026 | 1.57 | 1.60 | 1.52 | 1.57 | 1.57 | -1.26% | 2,221,706 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 3,113,836 |
| Apr 24, 2026 | 1.50 | 1.61 | 1.48 | 1.59 | 1.59 | 7.43% | 4,372,565 |
| Apr 23, 2026 | 1.53 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 2,260,698 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 2.68% | 2,744,889 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.47 | 1.49 | 1.49 | -10.78% | 4,505,471 |
| Apr 20, 2026 | 1.53 | 1.69 | 1.51 | 1.67 | 1.67 | 8.44% | 3,458,436 |
| Apr 17, 2026 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -1.91% | 2,525,317 |
| Apr 16, 2026 | 1.53 | 1.59 | 1.49 | 1.57 | 1.57 | 3.29% | 2,628,102 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | - | 3,077,869 |
| Apr 14, 2026 | 1.62 | 1.63 | 1.50 | 1.52 | 1.52 | 0.66% | 3,826,288 |
| Apr 13, 2026 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 2.72% | 1,564,105 |
| Apr 10, 2026 | 1.41 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 1,601,789 |
| Apr 9, 2026 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 1,635,074 |
| Apr 8, 2026 | 1.34 | 1.40 | 1.29 | 1.35 | 1.35 | 5.47% | 2,202,897 |
| Apr 7, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 5,707,004 |
| Apr 6, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 624,805 |
| Apr 2, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | - | 1,276,914 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 1,781,741 |
| Mar 31, 2026 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 2,826,064 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,457,644 |
| Mar 27, 2026 | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 2,542,158 |
| Mar 26, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 1,571,662 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 1,664,230 |
| Mar 24, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 3,222,736 |
| Mar 23, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 1.96% | 1,284,140 |
| Mar 20, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -3.77% | 4,504,330 |
| Mar 19, 2026 | 1.04 | 1.09 | 1.00 | 1.06 | 1.06 | -7.02% | 3,279,485 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -5.00% | 1,744,376 |
| Mar 17, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 749,874 |
| Mar 16, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | - | 2,294,649 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.22 | 1.22 | 1.22 | -6.15% | 1,236,470 |
| Mar 12, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 614,304 |
| Mar 11, 2026 | 1.24 | 1.32 | 1.21 | 1.30 | 1.30 | 4.84% | 1,122,723 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | - | 1,555,220 |