Osisko Metals Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.320	0.320	0.300	0.310	0.310	77,500
2022-09-23	0.330	0.330	0.310	0.320	0.320	65,500
2022-09-22	0.330	0.340	0.330	0.340	0.340	17,500
2022-09-21	0.330	0.330	0.330	0.330	0.330	10,500
2022-09-20	0.330	0.330	0.320	0.330	0.330	182,300
2022-09-19	0.340	0.340	0.340	0.340	0.340	94,700
2022-09-16	0.330	0.340	0.330	0.340	0.340	253,500
2022-09-15	0.340	0.340	0.330	0.340	0.340	27,500
2022-09-14	0.340	0.340	0.340	0.340	0.340	105,000
2022-09-13	0.350	0.350	0.350	0.350	0.350	0
2022-09-12	0.350	0.350	0.350	0.350	0.350	23,000
2022-09-09	0.350	0.350	0.340	0.340	0.340	113,700
2022-09-08	0.350	0.350	0.340	0.350	0.350	31,000
2022-09-07	0.350	0.350	0.340	0.340	0.340	19,500
2022-09-06	0.350	0.350	0.350	0.350	0.350	7,200
2022-09-02	0.330	0.340	0.330	0.340	0.340	41,200
2022-09-01	0.350	0.350	0.320	0.330	0.330	132,200
2022-08-31	0.360	0.360	0.340	0.340	0.340	159,300
2022-08-30	0.370	0.370	0.360	0.360	0.360	15,000
2022-08-29	0.360	0.360	0.360	0.360	0.360	14,000
2022-08-26	0.380	0.380	0.360	0.360	0.360	48,500
2022-08-25	0.370	0.370	0.370	0.370	0.370	20,100
2022-08-24	0.360	0.370	0.360	0.370	0.370	90,700
2022-08-23	0.350	0.360	0.350	0.350	0.350	60,600
2022-08-22	0.340	0.350	0.340	0.340	0.340	56,000
2022-08-19	0.340	0.340	0.340	0.340	0.340	111,500
2022-08-18	0.340	0.340	0.340	0.340	0.340	13,000
2022-08-17	0.340	0.350	0.330	0.350	0.350	16,300
2022-08-16	0.350	0.350	0.350	0.350	0.350	83,800
2022-08-15	0.350	0.350	0.350	0.350	0.350	173,900
2022-08-12	0.350	0.360	0.350	0.360	0.360	494,400
2022-08-11	0.350	0.350	0.350	0.350	0.350	55,000
2022-08-10	0.340	0.360	0.340	0.350	0.350	70,400
2022-08-09	0.320	0.340	0.320	0.340	0.340	53,100
2022-08-08	0.310	0.330	0.300	0.330	0.330	68,000
2022-08-05	0.320	0.320	0.300	0.310	0.310	30,600
2022-08-04	0.320	0.320	0.320	0.320	0.320	34,300
2022-08-03	0.320	0.320	0.320	0.320	0.320	15,000
2022-08-02	0.320	0.320	0.300	0.310	0.310	145,000
2022-07-29	0.310	0.320	0.310	0.320	0.320	102,000
2022-07-28	0.310	0.320	0.300	0.310	0.310	257,600
2022-07-27	0.310	0.320	0.300	0.310	0.310	50,700
2022-07-26	0.320	0.320	0.310	0.310	0.310	43,000
2022-07-25	0.330	0.330	0.320	0.320	0.320	66,800
2022-07-22	0.310	0.330	0.310	0.330	0.330	21,000
2022-07-21	0.320	0.320	0.310	0.310	0.310	46,400
2022-07-20	0.320	0.320	0.320	0.320	0.320	7,400
2022-07-19	0.330	0.330	0.320	0.320	0.320	66,500
2022-07-18	0.330	0.330	0.330	0.330	0.330	182,000
2022-07-15	0.330	0.330	0.320	0.330	0.330	96,500
2022-07-14	0.330	0.340	0.290	0.340	0.340	316,400
2022-07-13	0.340	0.340	0.310	0.330	0.330	264,000
2022-07-12	0.350	0.350	0.310	0.330	0.330	243,600
2022-07-11	0.370	0.370	0.340	0.360	0.360	115,500
2022-07-08	0.370	0.370	0.370	0.370	0.370	10,000
2022-07-07	0.370	0.370	0.360	0.370	0.370	12,400
2022-07-06	0.360	0.360	0.320	0.350	0.350	256,100
2022-07-05	0.380	0.380	0.350	0.360	0.360	134,500
2022-07-04	0.380	0.390	0.380	0.380	0.380	119,500
2022-06-30	0.390	0.390	0.370	0.380	0.380	75,100

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.