Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	468,413
May 9, 2025	0.47	0.47	0.44	0.44	0.44	-4.35%	485,100
May 8, 2025	0.44	0.47	0.43	0.46	0.46	4.55%	311,500
May 7, 2025	0.45	0.46	0.43	0.44	0.44	-	7,683,200
May 6, 2025	0.44	0.46	0.43	0.44	0.44	1.15%	3,419,700
May 5, 2025	0.41	0.45	0.39	0.44	0.44	10.13%	1,187,200
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