Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.39	0.42	0.39	0.40	0.40	2.60%	568,200
May 1, 2025	0.38	0.39	0.36	0.39	0.39	1.32%	90,200
Apr 30, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	273,900
Apr 29, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	106,200
Apr 28, 2025	0.39	0.39	0.38	0.38	0.38	-	54,103
Apr 25, 2025	0.39	0.39	0.37	0.38	0.38	-3.80%	271,525
Apr 24, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	45,800
Apr 23, 2025	0.37	0.40	0.36	0.40	0.40	11.11%	1,824,838
Apr 22, 2025	0.36	0.37	0.35	0.36	0.36	-	459,009
Apr 21, 2025	0.39	0.39	0.35	0.36	0.36	-4.64%	953,201
Apr 17, 2025	0.39	0.40	0.38	0.38	0.38	-5.63%	129,424
Apr 16, 2025	0.39	0.40	0.37	0.40	0.40	3.90%	1,990,300
Apr 15, 2025	0.41	0.41	0.39	0.39	0.39	-4.35%	1,770,826
Apr 14, 2025	0.40	0.41	0.39	0.40	0.40	5.92%	1,809,500
Apr 11, 2025	0.39	0.41	0.37	0.38	0.38	1.33%	344,100
Apr 10, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	169,023
Apr 9, 2025	0.36	0.39	0.35	0.38	0.38	8.57%	350,900
Apr 8, 2025	0.38	0.38	0.35	0.35	0.35	-4.11%	387,700
Apr 7, 2025	0.36	0.41	0.35	0.37	0.37	-2.67%	826,440
Apr 4, 2025	0.39	0.39	0.35	0.38	0.38	-5.06%	1,079,005
Apr 3, 2025	0.45	0.45	0.40	0.40	0.40	-12.22%	500,100
Apr 2, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	303,432
Apr 1, 2025	0.44	0.48	0.44	0.47	0.47	5.62%	758,000
Mar 31, 2025	0.44	0.46	0.43	0.45	0.45	-	630,542
Mar 28, 2025	0.45	0.46	0.44	0.45	0.45	-2.20%	425,900
Mar 27, 2025	0.45	0.46	0.45	0.46	0.46	-	226,027
Mar 26, 2025	0.45	0.46	0.45	0.46	0.46	-	895,300
Mar 25, 2025	0.47	0.50	0.46	0.46	0.46	-4.21%	218,222
Mar 24, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	84,100
Mar 21, 2025	0.45	0.48	0.45	0.47	0.47	-	273,732
Mar 20, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	155,124
Mar 19, 2025	0.52	0.53	0.49	0.50	0.50	-3.85%	329,207
Mar 18, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	383,638
Mar 17, 2025	0.53	0.55	0.51	0.51	0.51	-3.77%	438,000
Mar 14, 2025	0.51	0.53	0.50	0.53	0.53	6.00%	559,100
Mar 13, 2025	0.49	0.51	0.49	0.50	0.50	6.38%	249,546
Mar 12, 2025	0.49	0.52	0.47	0.47	0.47	-3.09%	852,100
Mar 11, 2025	0.43	0.49	0.43	0.49	0.49	13.45%	1,905,945
Mar 10, 2025	0.44	0.45	0.42	0.43	0.43	-2.84%	436,700
Mar 7, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	270,000
Mar 6, 2025	0.42	0.42	0.41	0.41	0.41	-3.53%	368,147
Mar 5, 2025	0.43	0.46	0.42	0.43	0.43	2.41%	1,484,100
Mar 4, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	897,000
Mar 3, 2025	0.40	0.43	0.39	0.41	0.41	5.13%	1,301,623
Feb 28, 2025	0.39	0.40	0.37	0.39	0.39	2.63%	344,800
Feb 27, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	359,900
Feb 26, 2025	0.37	0.39	0.36	0.38	0.38	2.74%	466,600
Feb 25, 2025	0.36	0.37	0.35	0.37	0.37	4.29%	466,400
Feb 24, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	197,700
Feb 21, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	378,100