Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.540	0.550	0.520	0.530	0.530	373,400
2025-10-31	0.550	0.550	0.530	0.550	0.550	1,313,400
2025-10-30	0.500	0.540	0.500	0.540	0.540	194,400
2025-10-29	0.520	0.540	0.500	0.500	0.500	249,200
2025-10-28	0.510	0.520	0.490	0.520	0.520	334,900
2025-10-27	0.500	0.510	0.490	0.510	0.510	386,600
2025-10-24	0.490	0.500	0.480	0.500	0.500	347,300
2025-10-23	0.500	0.510	0.490	0.500	0.500	227,600
2025-10-22	0.480	0.500	0.480	0.500	0.500	231,400
2025-10-21	0.510	0.510	0.480	0.480	0.480	701,400
2025-10-20	0.520	0.520	0.500	0.510	0.510	137,700
2025-10-17	0.520	0.520	0.490	0.500	0.500	453,100
2025-10-16	0.530	0.560	0.500	0.530	0.530	866,700
2025-10-15	0.540	0.540	0.520	0.540	0.540	619,200
2025-10-14	0.520	0.550	0.510	0.530	0.530	567,500
2025-10-10	0.520	0.530	0.500	0.510	0.510	456,300
2025-10-09	0.530	0.540	0.500	0.510	0.510	741,200
2025-10-08	0.480	0.520	0.470	0.510	0.510	1,910,300
2025-10-07	0.470	0.470	0.450	0.470	0.470	320,900
2025-10-06	0.470	0.470	0.450	0.460	0.460	782,400
2025-10-03	0.430	0.460	0.430	0.460	0.460	1,099,400
2025-10-02	0.430	0.440	0.420	0.430	0.430	1,563,900
2025-10-01	0.440	0.440	0.410	0.420	0.420	1,844,100
2025-09-30	0.460	0.460	0.430	0.440	0.440	337,800
2025-09-29	0.450	0.470	0.450	0.460	0.460	672,000
2025-09-26	0.450	0.450	0.430	0.450	0.450	574,300
2025-09-25	0.460	0.460	0.440	0.450	0.450	739,800
2025-09-24	0.460	0.480	0.450	0.460	0.460	519,100
2025-09-23	0.480	0.480	0.450	0.460	0.460	518,600
2025-09-22	0.460	0.480	0.460	0.480	0.480	646,900
2025-09-19	0.440	0.460	0.440	0.450	0.450	721,400
2025-09-18	0.460	0.460	0.430	0.440	0.440	755,600
2025-09-17	0.410	0.430	0.410	0.420	0.420	201,800
2025-09-16	0.420	0.430	0.410	0.420	0.420	445,800
2025-09-15	0.410	0.440	0.410	0.420	0.420	1,520,100
2025-09-12	0.430	0.430	0.400	0.410	0.410	1,184,100
2025-09-11	0.430	0.450	0.420	0.420	0.420	970,700
2025-09-10	0.400	0.430	0.400	0.420	0.420	1,225,900
2025-09-09	0.390	0.420	0.390	0.390	0.390	992,700
2025-09-08	0.410	0.410	0.380	0.410	0.410	1,053,800
2025-09-05	0.400	0.420	0.390	0.410	0.410	1,096,400
2025-09-04	0.420	0.430	0.400	0.420	0.420	633,000
2025-09-03	0.420	0.430	0.410	0.420	0.420	289,900
2025-09-02	0.420	0.420	0.410	0.410	0.410	356,500
2025-08-29	0.410	0.420	0.400	0.420	0.420	156,200
2025-08-28	0.420	0.420	0.410	0.410	0.410	74,300
2025-08-27	0.420	0.420	0.410	0.410	0.410	154,600
2025-08-26	0.430	0.430	0.420	0.420	0.420	128,400
2025-08-25	0.430	0.440	0.420	0.420	0.420	163,300
2025-08-22	0.420	0.440	0.420	0.420	0.420	327,400
2025-08-21	0.410	0.430	0.410	0.420	0.420	396,600
2025-08-20	0.420	0.420	0.390	0.400	0.400	1,329,600
2025-08-19	0.430	0.430	0.410	0.410	0.410	261,300
2025-08-18	0.430	0.430	0.420	0.430	0.430	308,000
2025-08-15	0.440	0.440	0.420	0.430	0.430	576,800
2025-08-14	0.440	0.440	0.420	0.430	0.430	165,600
2025-08-13	0.440	0.460	0.420	0.420	0.420	812,000
2025-08-12	0.440	0.450	0.430	0.440	0.440	184,400
2025-08-11	0.450	0.450	0.440	0.440	0.440	259,600
2025-08-08	0.450	0.450	0.440	0.440	0.440	322,900

← NewerPage 5 of 21 · 1,258 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.