Osisko Metals Incorporated (TSXV:OM)

Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	378,087
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
Jan 16, 2025	0.33	0.33	0.32	0.33	0.33	-	272,400
Jan 15, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	428,606
Jan 14, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	103,834
Jan 13, 2025	0.34	0.34	0.31	0.33	0.33	-8.45%	879,000
Jan 10, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	316,500
Jan 9, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	236,900
Jan 8, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	485,200
Jan 7, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	268,000
Jan 6, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	372,835
Jan 3, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	317,600
Jan 2, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	173,900
Dec 31, 2024	0.33	0.37	0.33	0.36	0.36	9.23%	394,200
Dec 30, 2024	0.33	0.33	0.32	0.33	0.33	1.56%	125,700
Dec 27, 2024	0.33	0.33	0.31	0.32	0.32	-1.54%	315,700
Dec 24, 2024	0.33	0.33	0.33	0.33	0.33	-	78,541
Dec 23, 2024	0.33	0.33	0.32	0.33	0.33	-	205,900
Dec 20, 2024	0.32	0.33	0.31	0.33	0.33	-	348,600
Dec 19, 2024	0.32	0.34	0.31	0.33	0.33	-	769,700
Dec 18, 2024	0.31	0.36	0.31	0.33	0.33	8.33%	1,528,334
Dec 17, 2024	0.30	0.31	0.30	0.30	0.30	-1.64%	836,400
Dec 16, 2024	0.29	0.31	0.29	0.31	0.31	8.93%	1,325,405
Dec 13, 2024	0.27	0.29	0.27	0.28	0.28	7.69%	896,240
Dec 12, 2024	0.27	0.27	0.26	0.26	0.26	-	208,704
Dec 11, 2024	0.27	0.27	0.26	0.26	0.26	-	150,000
Dec 10, 2024	0.27	0.27	0.26	0.26	0.26	-	72,400
Dec 9, 2024	0.26	0.27	0.26	0.26	0.26	1.96%	291,421
Dec 6, 2024	0.27	0.27	0.26	0.26	0.26	-1.92%	417,932
Dec 5, 2024	0.26	0.26	0.26	0.26	0.26	1.96%	176,800
Dec 4, 2024	0.25	0.26	0.25	0.26	0.26	2.00%	205,900
Dec 3, 2024	0.25	0.25	0.25	0.25	0.25	-	113,310
Dec 2, 2024	0.25	0.26	0.25	0.25	0.25	2.04%	100,204
Nov 29, 2024	0.25	0.25	0.25	0.25	0.25	-	74,000
Nov 28, 2024	0.25	0.25	0.25	0.25	0.25	-2.00%	80,900
Nov 27, 2024	0.26	0.26	0.25	0.25	0.25	-1.96%	72,015
Nov 26, 2024	0.25	0.26	0.25	0.26	0.26	4.08%	1,148,700
Nov 25, 2024	0.25	0.25	0.25	0.25	0.25	-3.92%	281,000
Nov 22, 2024	0.25	0.26	0.25	0.26	0.26	-	413,603
Nov 21, 2024	0.26	0.26	0.25	0.26	0.26	-1.92%	253,200
Nov 20, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	646,200
Nov 19, 2024	0.30	0.31	0.25	0.27	0.27	-6.90%	3,215,300
Nov 18, 2024	0.27	0.29	0.26	0.29	0.29	16.00%	467,300
Nov 15, 2024	0.24	0.26	0.24	0.25	0.25	8.70%	465,500
Nov 14, 2024	0.25	0.27	0.23	0.23	0.23	-4.17%	1,289,500
Nov 13, 2024	0.24	0.24	0.24	0.24	0.24	-	14,740
Nov 12, 2024	0.26	0.26	0.24	0.24	0.24	-5.88%	104,141
Nov 11, 2024	0.26	0.27	0.26	0.26	0.26	-3.77%	225,200
Nov 8, 2024	0.27	0.27	0.26	0.27	0.27	-	253,423
Nov 7, 2024	0.24	0.27	0.24	0.27	0.27	10.42%	567,100
Nov 6, 2024	0.24	0.25	0.24	0.24	0.24	2.13%	201,000
Nov 5, 2024	0.24	0.24	0.23	0.24	0.24	2.17%	110,913
Nov 4, 2024	0.23	0.23	0.23	0.23	0.23	4.55%	9,200
Nov 1, 2024	0.23	0.23	0.22	0.22	0.22	-2.22%	7,940
Oct 31, 2024	0.22	0.24	0.22	0.23	0.23	4.65%	144,600
Oct 30, 2024	0.22	0.22	0.21	0.22	0.22	-2.27%	115,501
Oct 29, 2024	0.22	0.23	0.22	0.22	0.22	2.33%	135,000
Oct 28, 2024	0.22	0.22	0.22	0.22	0.22	-2.27%	16,400
Oct 25, 2024	0.23	0.23	0.21	0.22	0.22	-	222,127
Oct 24, 2024	0.22	0.22	0.22	0.22	0.22	-	387,800
Oct 23, 2024	0.23	0.23	0.22	0.22	0.22	-2.22%	171,600
Oct 22, 2024	0.24	0.24	0.23	0.23	0.23	-2.17%	161,000
Oct 21, 2024	0.24	0.24	0.23	0.23	0.23	-2.13%	142,500
Oct 18, 2024	0.24	0.24	0.24	0.24	0.24	-	23,500
Oct 17, 2024	0.24	0.24	0.23	0.24	0.24	-	65,500
Oct 16, 2024	0.23	0.24	0.23	0.24	0.24	2.17%	118,500
Oct 15, 2024	0.25	0.25	0.23	0.23	0.23	-6.12%	142,000
Oct 11, 2024	0.25	0.25	0.25	0.25	0.25	2.08%	286,300
Oct 10, 2024	0.23	0.24	0.23	0.24	0.24	6.67%	260,339
Oct 9, 2024	0.22	0.23	0.22	0.23	0.23	2.27%	117,000
Oct 8, 2024	0.23	0.23	0.22	0.22	0.22	-	7,509
Oct 7, 2024	0.23	0.23	0.22	0.22	0.22	-4.35%	180,349
Oct 4, 2024	0.22	0.23	0.22	0.23	0.23	9.52%	300,525
Oct 3, 2024	0.22	0.22	0.21	0.21	0.21	-	7,500
Oct 2, 2024	0.22	0.22	0.21	0.21	0.21	-	28,800
Oct 1, 2024	0.22	0.22	0.21	0.21	0.21	-2.33%	61,500
Sep 30, 2024	0.22	0.22	0.21	0.22	0.22	-4.44%	74,300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.