Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.430	0.450	0.430	0.450	0.450	786,400
2022-04-04	0.420	0.420	0.420	0.420	0.420	231,100
2022-04-01	0.400	0.440	0.400	0.430	0.430	963,400
2022-03-31	0.380	0.380	0.380	0.380	0.380	0
2022-03-30	0.380	0.380	0.380	0.380	0.380	0
2022-03-29	0.380	0.380	0.380	0.380	0.380	0
2022-03-28	0.380	0.380	0.380	0.380	0.380	0
2022-03-25	0.380	0.380	0.380	0.380	0.380	2,800
2022-03-24	0.390	0.390	0.380	0.380	0.380	212,700
2022-03-23	0.390	0.390	0.390	0.390	0.390	111,500
2022-03-22	0.400	0.400	0.390	0.390	0.390	40,500
2022-03-21	0.400	0.400	0.390	0.390	0.390	9,100
2022-03-18	0.400	0.400	0.400	0.400	0.400	49,000
2022-03-17	0.400	0.400	0.400	0.400	0.400	10,000
2022-03-16	0.400	0.400	0.380	0.380	0.380	77,500
2022-03-15	0.400	0.400	0.400	0.400	0.400	27,000
2022-03-14	0.400	0.410	0.400	0.410	0.410	49,900
2022-03-11	0.400	0.400	0.400	0.400	0.400	59,500
2022-03-10	0.410	0.410	0.400	0.400	0.400	34,500
2022-03-09	0.410	0.410	0.410	0.410	0.410	0
2022-03-08	0.400	0.410	0.400	0.410	0.410	62,000
2022-03-07	0.400	0.410	0.390	0.390	0.390	143,700
2022-03-04	0.390	0.400	0.380	0.390	0.390	148,300
2022-03-03	0.390	0.390	0.380	0.380	0.380	11,500
2022-03-02	0.390	0.390	0.390	0.390	0.390	23,500
2022-03-01	0.380	0.380	0.380	0.380	0.380	85,500
2022-02-28	0.360	0.380	0.360	0.370	0.370	76,500
2022-02-25	0.360	0.360	0.360	0.360	0.360	11,800
2022-02-24	0.360	0.360	0.360	0.360	0.360	25,400
2022-02-23	0.350	0.360	0.350	0.360	0.360	72,200
2022-02-22	0.360	0.360	0.350	0.350	0.350	110,500
2022-02-18	0.360	0.360	0.360	0.360	0.360	69,000
2022-02-17	0.360	0.360	0.360	0.360	0.360	17,400
2022-02-16	0.360	0.360	0.350	0.360	0.360	118,500
2022-02-15	0.360	0.360	0.350	0.360	0.360	168,000
2022-02-14	0.360	0.360	0.350	0.360	0.360	156,900
2022-02-11	0.360	0.360	0.360	0.360	0.360	91,800
2022-02-10	0.370	0.370	0.360	0.360	0.360	96,000
2022-02-09	0.370	0.370	0.360	0.360	0.360	64,500
2022-02-08	0.360	0.370	0.360	0.370	0.370	46,000
2022-02-07	0.360	0.360	0.360	0.360	0.360	162,700
2022-02-04	0.360	0.360	0.360	0.360	0.360	64,500
2022-02-03	0.370	0.370	0.360	0.360	0.360	128,200
2022-02-02	0.370	0.370	0.370	0.370	0.370	58,800
2022-02-01	0.380	0.380	0.370	0.370	0.370	229,500
2022-01-31	0.370	0.370	0.370	0.370	0.370	21,900
2022-01-28	0.370	0.370	0.370	0.370	0.370	8,500
2022-01-27	0.380	0.380	0.360	0.370	0.370	63,300
2022-01-26	0.380	0.390	0.370	0.380	0.380	152,500
2022-01-25	0.370	0.380	0.370	0.380	0.380	47,000
2022-01-24	0.380	0.380	0.360	0.370	0.370	55,500
2022-01-21	0.370	0.370	0.370	0.370	0.370	70,500
2022-01-20	0.380	0.380	0.370	0.370	0.370	120,000
2022-01-19	0.380	0.380	0.370	0.380	0.380	134,500
2022-01-18	0.380	0.380	0.380	0.380	0.380	18,600
2022-01-17	0.380	0.380	0.380	0.380	0.380	14,100
2022-01-14	0.370	0.380	0.370	0.380	0.380	60,500
2022-01-13	0.370	0.380	0.370	0.370	0.370	180,100
2022-01-12	0.370	0.370	0.370	0.370	0.370	206,400
2022-01-11	0.370	0.380	0.370	0.370	0.370	98,700

← NewerPage 20 of 21 · 1,255 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.