Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.43	0.46	0.43	0.45	0.45	5.88%	1,192,118
Jul 22, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	1,297,300
Jul 21, 2025	0.45	0.46	0.44	0.44	0.44	-4.35%	209,500
Jul 18, 2025	0.48	0.48	0.44	0.46	0.46	-1.08%	468,800
Jul 17, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	87,634
Jul 16, 2025	0.46	0.47	0.45	0.47	0.47	2.17%	109,910
Jul 15, 2025	0.47	0.48	0.46	0.46	0.46	-1.08%	121,700
Jul 14, 2025	0.49	0.49	0.47	0.47	0.47	-3.12%	269,500
Jul 11, 2025	0.45	0.50	0.44	0.48	0.48	5.49%	2,200,419
Jul 10, 2025	0.42	0.46	0.42	0.46	0.46	8.33%	820,210
Jul 9, 2025	0.44	0.44	0.42	0.42	0.42	-1.18%	152,100
Jul 8, 2025	0.45	0.45	0.42	0.43	0.43	-6.59%	293,500
Jul 7, 2025	0.42	0.46	0.42	0.46	0.46	10.98%	922,300
Jul 4, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	207,208
Jul 3, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	121,200
Jul 2, 2025	0.43	0.45	0.43	0.44	0.44	1.16%	507,306
Jun 30, 2025	0.42	0.43	0.42	0.43	0.43	6.17%	306,900
Jun 27, 2025	0.42	0.43	0.41	0.41	0.41	-2.41%	1,060,448
Jun 26, 2025	0.41	0.43	0.41	0.42	0.42	3.75%	706,400
Jun 25, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	358,100
Jun 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	439,527
Jun 23, 2025	0.42	0.42	0.39	0.41	0.41	-11.96%	993,024
Jun 20, 2025	0.41	0.46	0.40	0.46	0.46	12.20%	996,800
Jun 19, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	866,600
Jun 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	133,500
Jun 17, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	189,717
Jun 16, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	57,119
Jun 13, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	124,402
Jun 12, 2025	0.45	0.45	0.43	0.44	0.44	1.15%	329,820
Jun 11, 2025	0.42	0.44	0.42	0.44	0.44	1.16%	100,300
Jun 10, 2025	0.43	0.44	0.42	0.43	0.43	-	461,039
Jun 9, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	94,902
Jun 6, 2025	0.44	0.44	0.42	0.44	0.44	-1.14%	575,943
Jun 5, 2025	0.44	0.46	0.43	0.44	0.44	-1.12%	344,421
Jun 4, 2025	0.45	0.45	0.43	0.45	0.45	2.30%	670,000
Jun 3, 2025	0.46	0.46	0.44	0.44	0.44	-3.33%	198,500
Jun 2, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	989,500
May 30, 2025	0.43	0.44	0.42	0.44	0.44	1.73%	946,600
May 29, 2025	0.44	0.44	0.43	0.43	0.43	-1.70%	281,500
May 28, 2025	0.44	0.44	0.43	0.44	0.44	-	911,800
May 27, 2025	0.47	0.47	0.43	0.44	0.44	-4.35%	673,800
May 26, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	146,428
May 23, 2025	0.44	0.47	0.44	0.45	0.45	-	461,000
May 22, 2025	0.45	0.46	0.43	0.45	0.45	3.45%	473,218
May 21, 2025	0.45	0.45	0.44	0.44	0.44	-1.14%	241,300
May 20, 2025	0.47	0.47	0.43	0.44	0.44	-3.30%	207,609
May 16, 2025	0.46	0.46	0.41	0.46	0.46	1.11%	4,339,300
May 15, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	240,500
May 14, 2025	0.47	0.47	0.44	0.47	0.47	-	820,037
May 13, 2025	0.47	0.47	0.45	0.47	0.47	1.09%	417,800