Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.390	0.390	0.370	0.380	0.380	75,100
2022-06-29	0.390	0.390	0.380	0.390	0.390	58,100
2022-06-28	0.390	0.390	0.380	0.390	0.390	16,100
2022-06-27	0.390	0.390	0.390	0.390	0.390	2,500
2022-06-24	0.380	0.390	0.380	0.390	0.390	195,000
2022-06-23	0.390	0.390	0.380	0.390	0.390	69,500
2022-06-22	0.390	0.390	0.390	0.390	0.390	111,300
2022-06-21	0.390	0.390	0.390	0.390	0.390	120,100
2022-06-20	0.380	0.390	0.380	0.390	0.390	94,200
2022-06-17	0.380	0.390	0.380	0.390	0.390	61,700
2022-06-16	0.400	0.400	0.390	0.390	0.390	100,600
2022-06-15	0.400	0.400	0.400	0.400	0.400	13,000
2022-06-14	0.400	0.400	0.400	0.400	0.400	18,500
2022-06-13	0.400	0.410	0.390	0.400	0.400	320,400
2022-06-10	0.420	0.420	0.400	0.410	0.410	235,900
2022-06-09	0.430	0.440	0.420	0.420	0.420	131,700
2022-06-08	0.430	0.430	0.430	0.430	0.430	25,500
2022-06-07	0.440	0.440	0.420	0.440	0.440	92,400
2022-06-06	0.440	0.440	0.430	0.430	0.430	39,200
2022-06-03	0.440	0.440	0.430	0.430	0.430	119,000
2022-06-02	0.440	0.450	0.440	0.440	0.440	145,300
2022-06-01	0.450	0.450	0.440	0.450	0.450	41,300
2022-05-31	0.460	0.480	0.440	0.440	0.440	228,600
2022-05-30	0.450	0.470	0.450	0.470	0.470	38,100
2022-05-27	0.440	0.450	0.440	0.450	0.450	105,800
2022-05-26	0.440	0.450	0.440	0.450	0.450	37,300
2022-05-25	0.430	0.440	0.430	0.440	0.440	46,600
2022-05-24	0.430	0.440	0.430	0.430	0.430	46,000
2022-05-20	0.450	0.450	0.430	0.430	0.430	98,800
2022-05-19	0.410	0.450	0.410	0.430	0.430	140,600
2022-05-18	0.410	0.410	0.400	0.410	0.410	204,500
2022-05-17	0.420	0.420	0.390	0.400	0.400	390,000
2022-05-16	0.420	0.420	0.400	0.410	0.410	501,800
2022-05-13	0.410	0.430	0.400	0.420	0.420	277,700
2022-05-12	0.460	0.460	0.400	0.410	0.410	576,900
2022-05-11	0.490	0.500	0.450	0.450	0.450	319,700
2022-05-10	0.490	0.510	0.490	0.490	0.490	460,900
2022-05-09	0.530	0.530	0.470	0.490	0.490	467,800
2022-05-06	0.530	0.540	0.490	0.540	0.540	221,700
2022-05-05	0.560	0.560	0.520	0.530	0.530	322,900
2022-05-04	0.560	0.560	0.530	0.550	0.550	230,900
2022-05-03	0.540	0.560	0.530	0.540	0.540	352,500
2022-05-02	0.560	0.560	0.500	0.540	0.540	274,700
2022-04-29	0.520	0.560	0.520	0.560	0.560	178,100
2022-04-28	0.580	0.580	0.510	0.510	0.510	553,800
2022-04-27	0.590	0.600	0.560	0.560	0.560	362,800
2022-04-26	0.590	0.600	0.550	0.600	0.600	367,300
2022-04-25	0.570	0.620	0.570	0.590	0.590	561,100
2022-04-22	0.610	0.620	0.560	0.570	0.570	419,300
2022-04-21	0.670	0.670	0.610	0.610	0.610	442,500
2022-04-20	0.660	0.680	0.650	0.660	0.660	267,600
2022-04-19	0.600	0.690	0.600	0.670	0.670	1,185,700
2022-04-18	0.630	0.630	0.590	0.610	0.610	339,000
2022-04-14	0.640	0.650	0.620	0.630	0.630	404,600
2022-04-13	0.540	0.650	0.540	0.650	0.650	1,297,300
2022-04-12	0.590	0.610	0.560	0.560	0.560	629,500
2022-04-11	0.580	0.630	0.570	0.590	0.590	972,800
2022-04-08	0.500	0.600	0.490	0.590	0.590	1,936,900
2022-04-07	0.440	0.510	0.440	0.490	0.490	1,842,400
2022-04-06	0.450	0.450	0.440	0.440	0.440	20,300

← NewerPage 19 of 21 · 1,260 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.