Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.370	0.370	0.370	0.370	0.370	6,600
2022-01-07	0.380	0.380	0.380	0.380	0.380	9,300
2022-01-06	0.380	0.380	0.370	0.370	0.370	116,300
2022-01-05	0.380	0.390	0.380	0.380	0.380	101,200
2022-01-04	0.390	0.390	0.380	0.380	0.380	189,800
2021-12-31	0.390	0.390	0.390	0.390	0.390	19,500
2021-12-30	0.390	0.400	0.390	0.400	0.400	17,000
2021-12-29	0.400	0.400	0.380	0.390	0.390	234,100
2021-12-24	0.390	0.390	0.390	0.390	0.390	8,600
2021-12-23	0.370	0.390	0.370	0.390	0.390	174,600
2021-12-22	0.370	0.370	0.370	0.370	0.370	97,000
2021-12-21	0.380	0.380	0.370	0.370	0.370	163,700
2021-12-20	0.370	0.370	0.370	0.370	0.370	0
2021-12-17	0.380	0.380	0.370	0.370	0.370	70,000
2021-12-16	0.380	0.380	0.380	0.380	0.380	33,500
2021-12-15	0.380	0.380	0.370	0.380	0.380	60,700
2021-12-14	0.380	0.380	0.380	0.380	0.380	2,100
2021-12-13	0.390	0.390	0.380	0.380	0.380	26,000
2021-12-10	0.390	0.390	0.380	0.380	0.380	43,500
2021-12-09	0.390	0.390	0.380	0.380	0.380	57,700
2021-12-08	0.390	0.390	0.390	0.390	0.390	131,000
2021-12-07	0.390	0.400	0.390	0.390	0.390	97,400
2021-12-06	0.400	0.400	0.390	0.390	0.390	16,000
2021-12-03	0.400	0.400	0.400	0.400	0.400	28,800
2021-12-02	0.400	0.400	0.390	0.400	0.400	144,100
2021-12-01	0.410	0.420	0.400	0.400	0.400	77,500
2021-11-30	0.420	0.420	0.400	0.410	0.410	37,500
2021-11-29	0.420	0.430	0.400	0.420	0.420	92,700
2021-11-26	0.420	0.420	0.410	0.410	0.410	76,700
2021-11-25	0.420	0.420	0.420	0.420	0.420	2,600
2021-11-24	0.410	0.420	0.410	0.420	0.420	17,500
2021-11-23	0.410	0.410	0.400	0.400	0.400	44,500
2021-11-22	0.410	0.410	0.410	0.410	0.410	44,000
2021-11-19	0.410	0.410	0.410	0.410	0.410	56,500
2021-11-18	0.410	0.410	0.410	0.410	0.410	55,500
2021-11-17	0.420	0.420	0.410	0.410	0.410	35,500
2021-11-16	0.420	0.420	0.410	0.410	0.410	159,400
2021-11-15	0.420	0.430	0.420	0.420	0.420	16,900
2021-11-12	0.420	0.430	0.420	0.430	0.430	50,900
2021-11-11	0.420	0.420	0.420	0.420	0.420	9,500
2021-11-10	0.430	0.430	0.420	0.420	0.420	42,000
2021-11-09	0.430	0.430	0.420	0.420	0.420	24,900
2021-11-08	0.440	0.440	0.430	0.430	0.430	40,000
2021-11-05	0.450	0.450	0.440	0.440	0.440	19,300
2021-11-04	0.440	0.450	0.440	0.450	0.450	115,400
2021-11-03	0.430	0.440	0.400	0.430	0.430	212,000
2021-11-02	0.430	0.430	0.420	0.430	0.430	83,500
2021-11-01	0.440	0.440	0.420	0.430	0.430	20,900
2021-10-29	0.420	0.430	0.420	0.430	0.430	53,000
2021-10-28	0.420	0.420	0.420	0.420	0.420	29,500
2021-10-27	0.410	0.430	0.410	0.430	0.430	128,700
2021-10-26	0.410	0.410	0.390	0.390	0.390	111,900
2021-10-25	0.410	0.410	0.400	0.400	0.400	67,000
2021-10-22	0.420	0.420	0.410	0.410	0.410	14,400
2021-10-21	0.410	0.420	0.410	0.410	0.410	100,900

← NewerPage 21 of 21 · 1,255 trading days

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.