Osisko Metals Incorporated (TSXV:OM)
Canada flag Canada · Delayed Price · Currency is CAD
0.4050
-0.0100 (-2.41%)
Jun 27, 2025, 3:59 PM EDT

Osisko Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.420.430.410.410.41-2.41%1,060,448
Jun 26, 20250.410.430.410.420.423.75%706,400
Jun 25, 20250.410.410.400.400.401.27%358,100
Jun 24, 20250.410.410.400.400.40-2.47%439,527
Jun 23, 20250.420.420.390.410.41-11.96%993,024
Jun 20, 20250.410.460.400.460.4612.20%996,800
Jun 19, 20250.410.410.400.410.411.23%866,600
Jun 18, 20250.420.420.410.410.41-2.41%133,500
Jun 17, 20250.430.430.420.420.42-3.49%189,717
Jun 16, 20250.440.440.420.430.43-1.15%57,119
Jun 13, 20250.440.440.430.440.44-1.14%124,402
Jun 12, 20250.450.450.430.440.441.15%329,820
Jun 11, 20250.420.440.420.440.441.16%100,300
Jun 10, 20250.430.440.420.430.43-461,039
Jun 9, 20250.440.440.430.430.43-1.15%94,902
Jun 6, 20250.440.440.420.440.44-1.14%575,943
Jun 5, 20250.440.460.430.440.44-1.12%344,421
Jun 4, 20250.450.450.430.450.452.30%670,000
Jun 3, 20250.460.460.440.440.44-3.33%198,500
Jun 2, 20250.440.460.440.450.452.27%989,500
May 30, 20250.430.440.420.440.441.73%946,600
May 29, 20250.440.440.430.430.43-1.70%281,500
May 28, 20250.440.440.430.440.44-911,800
May 27, 20250.470.470.430.440.44-4.35%673,800
May 26, 20250.450.470.450.460.462.22%146,428
May 23, 20250.440.470.440.450.45-461,000
May 22, 20250.450.460.430.450.453.45%473,218
May 21, 20250.450.450.440.440.44-1.14%241,300
May 20, 20250.470.470.430.440.44-3.30%207,609
May 16, 20250.460.460.410.460.461.11%4,339,300
May 15, 20250.470.470.450.450.45-3.23%240,500
May 14, 20250.470.470.440.470.47-820,037
May 13, 20250.470.470.450.470.471.09%417,800
May 12, 20250.440.470.440.460.464.55%468,413
May 9, 20250.470.470.440.440.44-4.35%485,100
May 8, 20250.440.470.430.460.464.55%311,500
May 7, 20250.450.460.430.440.44-7,683,200
May 6, 20250.440.460.430.440.441.15%3,419,700
May 5, 20250.410.450.390.440.4410.13%1,187,200
May 2, 20250.390.420.390.400.402.60%568,200
May 1, 20250.380.390.360.390.391.32%90,200
Apr 30, 20250.380.390.370.380.382.70%273,900
Apr 29, 20250.380.380.370.370.37-2.63%106,200
Apr 28, 20250.390.390.380.380.38-54,103
Apr 25, 20250.390.390.370.380.38-3.80%271,525
Apr 24, 20250.410.410.390.400.40-1.25%45,800
Apr 23, 20250.370.400.360.400.4011.11%1,824,838
Apr 22, 20250.360.370.350.360.36-459,009
Apr 21, 20250.390.390.350.360.36-4.64%953,201
Apr 17, 20250.390.400.380.380.38-5.63%129,424