Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.430	0.440	0.420	0.420	0.420	284,300
2025-08-06	0.420	0.420	0.420	0.420	0.420	168,100
2025-08-05	0.430	0.430	0.420	0.420	0.420	414,100
2025-08-01	0.430	0.430	0.410	0.410	0.410	2,195,900
2025-07-31	0.430	0.430	0.420	0.420	0.420	108,800
2025-07-30	0.430	0.430	0.410	0.420	0.420	964,200
2025-07-29	0.440	0.450	0.430	0.430	0.430	489,600
2025-07-28	0.450	0.450	0.430	0.430	0.430	260,300
2025-07-25	0.450	0.450	0.430	0.440	0.440	59,000
2025-07-24	0.460	0.460	0.440	0.450	0.450	270,000
2025-07-23	0.430	0.460	0.430	0.450	0.450	1,192,100
2025-07-22	0.440	0.440	0.420	0.430	0.430	1,297,300
2025-07-21	0.450	0.460	0.440	0.440	0.440	209,500
2025-07-18	0.480	0.480	0.440	0.460	0.460	468,800
2025-07-17	0.480	0.480	0.460	0.470	0.470	87,600
2025-07-16	0.460	0.470	0.450	0.470	0.470	109,900
2025-07-15	0.470	0.480	0.460	0.460	0.460	121,700
2025-07-14	0.490	0.490	0.470	0.470	0.470	269,500
2025-07-11	0.450	0.500	0.440	0.480	0.480	2,200,400
2025-07-10	0.420	0.460	0.420	0.460	0.460	820,200
2025-07-09	0.440	0.440	0.420	0.420	0.420	152,100
2025-07-08	0.450	0.450	0.420	0.430	0.430	293,500
2025-07-07	0.420	0.460	0.420	0.460	0.460	922,300
2025-07-04	0.430	0.430	0.410	0.410	0.410	207,200
2025-07-03	0.440	0.440	0.420	0.430	0.430	121,200
2025-07-02	0.430	0.450	0.430	0.440	0.440	507,300
2025-06-30	0.420	0.430	0.420	0.430	0.430	306,900
2025-06-27	0.420	0.430	0.410	0.410	0.410	1,060,400
2025-06-26	0.410	0.430	0.410	0.420	0.420	706,400
2025-06-25	0.410	0.410	0.400	0.400	0.400	358,100
2025-06-24	0.410	0.410	0.400	0.400	0.400	439,500
2025-06-23	0.420	0.420	0.390	0.410	0.410	993,000
2025-06-20	0.410	0.460	0.400	0.460	0.460	996,800
2025-06-19	0.410	0.410	0.400	0.410	0.410	866,600
2025-06-18	0.420	0.420	0.410	0.410	0.410	133,500
2025-06-17	0.430	0.430	0.420	0.420	0.420	189,700
2025-06-16	0.440	0.440	0.420	0.430	0.430	57,100
2025-06-13	0.440	0.440	0.430	0.440	0.440	124,400
2025-06-12	0.450	0.450	0.430	0.440	0.440	329,800
2025-06-11	0.420	0.440	0.420	0.440	0.440	100,300
2025-06-10	0.430	0.440	0.420	0.430	0.430	461,000
2025-06-09	0.440	0.440	0.430	0.430	0.430	94,900
2025-06-06	0.440	0.440	0.420	0.440	0.440	575,900
2025-06-05	0.440	0.460	0.430	0.440	0.440	344,400
2025-06-04	0.450	0.450	0.430	0.450	0.450	670,000
2025-06-03	0.460	0.460	0.440	0.440	0.440	198,500
2025-06-02	0.440	0.460	0.440	0.450	0.450	989,500
2025-05-30	0.430	0.440	0.420	0.440	0.440	946,600
2025-05-29	0.440	0.440	0.430	0.430	0.430	281,500
2025-05-28	0.440	0.440	0.430	0.440	0.440	911,800
2025-05-27	0.470	0.470	0.430	0.440	0.440	673,800
2025-05-26	0.450	0.470	0.450	0.460	0.460	146,400
2025-05-23	0.440	0.470	0.440	0.450	0.450	461,000
2025-05-22	0.450	0.460	0.430	0.450	0.450	473,200
2025-05-21	0.450	0.450	0.440	0.440	0.440	241,300
2025-05-20	0.470	0.470	0.430	0.440	0.440	207,600
2025-05-16	0.460	0.460	0.410	0.460	0.460	4,339,300
2025-05-15	0.470	0.470	0.450	0.450	0.450	240,500
2025-05-14	0.470	0.470	0.440	0.470	0.470	820,000
2025-05-13	0.470	0.470	0.450	0.470	0.470	417,800

← NewerPage 6 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.