Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.45	0.46	0.44	0.45	0.45	-2.20%	425,853
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
Feb 20, 2025	0.38	0.39	0.38	0.39	0.39	-	867,400
Feb 19, 2025	0.37	0.40	0.37	0.39	0.39	1.32%	892,530
Feb 18, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	230,400
Feb 14, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	648,038
Feb 13, 2025	0.34	0.40	0.34	0.40	0.40	17.65%	2,455,506
Feb 12, 2025	0.31	0.34	0.31	0.34	0.34	9.68%	827,300
Feb 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	216,932
Feb 10, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	544,248
Feb 7, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	105,540
Feb 6, 2025	0.33	0.33	0.32	0.33	0.33	-	72,000
Feb 5, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	310,400
Feb 4, 2025	0.32	0.33	0.32	0.32	0.32	-	190,906
Feb 3, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	305,800
Jan 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	93,500
Jan 30, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	93,630
Jan 29, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	81,045
Jan 28, 2025	0.34	0.34	0.33	0.33	0.33	-	310,225
Jan 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	239,300
Jan 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	511,001
Jan 23, 2025	0.31	0.34	0.31	0.34	0.34	11.48%	360,025
Jan 22, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	109,900
Jan 21, 2025	0.31	0.32	0.30	0.31	0.31	-	282,500
Jan 20, 2025	0.33	0.33	0.30	0.31	0.31	-6.06%	571,000
Jan 17, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	78,000