Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.150	1.150	1.050	1.130	1.130	2,882,400
2026-01-28	1.090	1.110	1.060	1.100	1.100	4,274,400
2026-01-27	1.000	1.080	0.970	1.060	1.060	2,980,200
2026-01-26	0.990	1.020	0.960	1.000	1.000	4,342,100
2026-01-23	0.910	0.990	0.900	0.990	0.990	3,316,300
2026-01-22	0.850	0.910	0.850	0.890	0.890	1,385,800
2026-01-21	0.870	0.880	0.840	0.850	0.850	1,762,200
2026-01-20	0.850	0.880	0.840	0.860	0.860	1,623,100
2026-01-19	0.910	0.910	0.850	0.850	0.850	798,000
2026-01-16	0.920	0.920	0.870	0.880	0.880	1,133,000
2026-01-15	0.940	0.940	0.890	0.910	0.910	1,909,500
2026-01-14	0.900	0.960	0.890	0.950	0.950	1,176,900
2026-01-13	0.940	0.940	0.880	0.890	0.890	1,958,200
2026-01-12	0.870	0.920	0.850	0.920	0.920	2,646,400
2026-01-09	0.830	0.850	0.800	0.850	0.850	1,335,500
2026-01-08	0.790	0.820	0.770	0.820	0.820	1,372,600
2026-01-07	0.800	0.800	0.760	0.790	0.790	1,022,600
2026-01-06	0.820	0.860	0.800	0.810	0.810	1,762,600
2026-01-05	0.800	0.830	0.800	0.820	0.820	1,352,300
2026-01-02	0.780	0.800	0.770	0.790	0.790	1,087,200
2025-12-31	0.760	0.770	0.740	0.760	0.760	610,600
2025-12-30	0.720	0.770	0.720	0.760	0.760	1,052,900
2025-12-29	0.710	0.720	0.700	0.720	0.720	814,700
2025-12-24	0.720	0.720	0.710	0.720	0.720	462,900
2025-12-23	0.730	0.730	0.700	0.720	0.720	600,600
2025-12-22	0.690	0.770	0.680	0.700	0.700	1,358,500
2025-12-19	0.670	0.710	0.670	0.680	0.680	908,200
2025-12-18	0.710	0.730	0.670	0.690	0.690	1,369,200
2025-12-17	0.710	0.720	0.680	0.710	0.710	3,682,400
2025-12-16	0.660	0.680	0.640	0.680	0.680	1,680,000
2025-12-15	0.640	0.650	0.630	0.630	0.630	539,800
2025-12-12	0.630	0.640	0.610	0.630	0.630	913,300
2025-12-11	0.580	0.620	0.580	0.620	0.620	1,110,900
2025-12-10	0.590	0.600	0.570	0.580	0.580	612,100
2025-12-09	0.600	0.610	0.580	0.590	0.590	925,400
2025-12-08	0.630	0.630	0.580	0.580	0.580	1,801,500
2025-12-05	0.560	0.610	0.550	0.600	0.600	1,886,600
2025-12-04	0.550	0.550	0.520	0.550	0.550	1,444,000
2025-12-03	0.500	0.560	0.500	0.560	0.560	2,673,600
2025-12-02	0.470	0.480	0.470	0.480	0.480	693,100
2025-12-01	0.480	0.480	0.470	0.480	0.480	200,300
2025-11-28	0.450	0.480	0.450	0.480	0.480	509,700
2025-11-27	0.460	0.470	0.460	0.470	0.470	44,300
2025-11-26	0.490	0.490	0.450	0.450	0.450	807,400
2025-11-25	0.480	0.480	0.450	0.480	0.480	709,100
2025-11-24	0.480	0.490	0.470	0.480	0.480	492,900
2025-11-21	0.470	0.490	0.460	0.460	0.460	2,689,700
2025-11-20	0.480	0.490	0.460	0.470	0.470	417,400
2025-11-19	0.460	0.470	0.450	0.450	0.450	197,900
2025-11-18	0.470	0.470	0.450	0.460	0.460	452,000
2025-11-17	0.490	0.490	0.460	0.460	0.460	540,000
2025-11-14	0.480	0.500	0.480	0.490	0.490	374,800
2025-11-13	0.490	0.500	0.480	0.490	0.490	1,071,800
2025-11-12	0.480	0.500	0.480	0.500	0.500	1,167,600
2025-11-11	0.480	0.490	0.460	0.470	0.470	376,700
2025-11-10	0.500	0.520	0.480	0.480	0.480	683,200
2025-11-07	0.480	0.490	0.460	0.490	0.490	907,000
2025-11-06	0.500	0.500	0.470	0.480	0.480	340,600
2025-11-05	0.500	0.500	0.490	0.500	0.500	287,100
2025-11-04	0.510	0.510	0.480	0.480	0.480	650,200

← NewerPage 4 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.