Osisko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.45	0.45	0.43	0.45	0.45	-	574,316
Sep 25, 2025	0.46	0.46	0.44	0.45	0.45	-2.20%	739,836
Sep 24, 2025	0.46	0.48	0.45	0.46	0.46	-	519,120
Sep 23, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	518,626
Sep 22, 2025	0.46	0.48	0.46	0.48	0.48	5.56%	646,851
Sep 19, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	721,388
Sep 18, 2025	0.46	0.46	0.43	0.44	0.44	4.76%	755,617
Sep 17, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	201,803
Sep 16, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	445,767
Sep 15, 2025	0.41	0.44	0.41	0.42	0.42	3.70%	1,520,067
Sep 12, 2025	0.43	0.43	0.40	0.41	0.41	-2.41%	1,184,112
Sep 11, 2025	0.43	0.45	0.42	0.42	0.42	-0.60%	970,731
Sep 10, 2025	0.40	0.43	0.40	0.42	0.42	7.05%	1,225,947
Sep 9, 2025	0.39	0.42	0.39	0.39	0.39	-4.88%	992,683
Sep 8, 2025	0.41	0.41	0.38	0.41	0.41	1.23%	1,053,783
Sep 5, 2025	0.40	0.42	0.39	0.41	0.41	-2.41%	1,096,359
Sep 4, 2025	0.42	0.43	0.40	0.42	0.42	-	633,039
Sep 3, 2025	0.42	0.43	0.41	0.42	0.42	0.61%	289,925
Sep 2, 2025	0.42	0.42	0.41	0.41	0.41	-0.60%	356,492
Aug 29, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	156,188
Aug 28, 2025	0.42	0.42	0.41	0.41	0.41	-	74,330
Aug 27, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	154,615
Aug 26, 2025	0.43	0.43	0.42	0.42	0.42	-	128,352
Aug 25, 2025	0.43	0.44	0.42	0.42	0.42	-	163,270
Aug 22, 2025	0.42	0.44	0.42	0.42	0.42	1.20%	327,365
Aug 21, 2025	0.41	0.43	0.41	0.42	0.42	5.06%	396,648
Aug 20, 2025	0.42	0.42	0.39	0.40	0.40	-3.66%	1,329,643
Aug 19, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	261,331
Aug 18, 2025	0.43	0.43	0.42	0.43	0.43	-	308,042
Aug 15, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	576,787
Aug 14, 2025	0.44	0.44	0.42	0.43	0.43	2.38%	165,613
Aug 13, 2025	0.44	0.46	0.42	0.42	0.42	-4.55%	811,979
Aug 12, 2025	0.44	0.45	0.43	0.44	0.44	-	184,372
Aug 11, 2025	0.45	0.45	0.44	0.44	0.44	-	259,560
Aug 8, 2025	0.45	0.45	0.44	0.44	0.44	4.76%	322,878
Aug 7, 2025	0.43	0.44	0.42	0.42	0.42	1.20%	284,315
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	168,071
Aug 5, 2025	0.43	0.43	0.42	0.42	0.42	2.44%	414,078
Aug 1, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	2,195,886
Jul 31, 2025	0.43	0.43	0.42	0.42	0.42	-	108,763
Jul 30, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	964,204
Jul 29, 2025	0.44	0.45	0.43	0.43	0.43	-	489,558
Jul 28, 2025	0.45	0.45	0.43	0.43	0.43	-1.15%	260,253
Jul 25, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	59,005
Jul 24, 2025	0.46	0.46	0.44	0.45	0.45	-1.11%	270,046
Jul 23, 2025	0.43	0.46	0.43	0.45	0.45	5.88%	1,192,118
Jul 22, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	1,297,257
Jul 21, 2025	0.45	0.46	0.44	0.44	0.44	-4.35%	209,489
Jul 18, 2025	0.48	0.48	0.44	0.46	0.46	-1.08%	468,757
Jul 17, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	87,634