Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.440	0.470	0.440	0.460	0.460	468,400
2025-05-09	0.470	0.470	0.440	0.440	0.440	485,100
2025-05-08	0.440	0.470	0.430	0.460	0.460	311,500
2025-05-07	0.450	0.460	0.430	0.440	0.440	7,683,200
2025-05-06	0.440	0.460	0.430	0.440	0.440	3,419,700
2025-05-05	0.410	0.450	0.390	0.440	0.440	1,187,200
2025-05-02	0.390	0.420	0.390	0.400	0.400	568,200
2025-05-01	0.380	0.390	0.360	0.390	0.390	90,200
2025-04-30	0.380	0.390	0.370	0.380	0.380	273,900
2025-04-29	0.380	0.380	0.370	0.370	0.370	106,200
2025-04-28	0.390	0.390	0.380	0.380	0.380	54,100
2025-04-25	0.390	0.390	0.370	0.380	0.380	271,500
2025-04-24	0.410	0.410	0.390	0.400	0.400	45,800
2025-04-23	0.370	0.400	0.360	0.400	0.400	1,824,800
2025-04-22	0.360	0.370	0.350	0.360	0.360	459,000
2025-04-21	0.390	0.390	0.350	0.360	0.360	953,200
2025-04-17	0.390	0.400	0.380	0.380	0.380	129,400
2025-04-16	0.390	0.400	0.370	0.400	0.400	1,990,300
2025-04-15	0.410	0.410	0.390	0.390	0.390	1,770,800
2025-04-14	0.400	0.410	0.390	0.400	0.400	1,809,500
2025-04-11	0.390	0.410	0.370	0.380	0.380	344,100
2025-04-10	0.380	0.380	0.370	0.380	0.380	169,000
2025-04-09	0.360	0.390	0.350	0.380	0.380	350,900
2025-04-08	0.380	0.380	0.350	0.350	0.350	387,700
2025-04-07	0.360	0.410	0.350	0.370	0.370	826,400
2025-04-04	0.390	0.390	0.350	0.380	0.380	1,079,000
2025-04-03	0.450	0.450	0.400	0.400	0.400	500,100
2025-04-02	0.470	0.470	0.450	0.450	0.450	303,400
2025-04-01	0.440	0.480	0.440	0.470	0.470	758,000
2025-03-31	0.440	0.460	0.430	0.450	0.450	630,500
2025-03-28	0.450	0.460	0.440	0.450	0.450	425,900
2025-03-27	0.450	0.460	0.450	0.460	0.460	226,000
2025-03-26	0.450	0.460	0.450	0.460	0.460	895,300
2025-03-25	0.470	0.500	0.460	0.460	0.460	218,200
2025-03-24	0.480	0.490	0.470	0.480	0.480	84,100
2025-03-21	0.450	0.480	0.450	0.470	0.470	273,700
2025-03-20	0.490	0.490	0.470	0.470	0.470	155,100
2025-03-19	0.520	0.530	0.490	0.500	0.500	329,200
2025-03-18	0.510	0.530	0.510	0.520	0.520	383,600
2025-03-17	0.530	0.550	0.510	0.510	0.510	438,000
2025-03-14	0.510	0.530	0.500	0.530	0.530	559,100
2025-03-13	0.490	0.510	0.490	0.500	0.500	249,500
2025-03-12	0.490	0.520	0.470	0.470	0.470	852,100
2025-03-11	0.430	0.490	0.430	0.490	0.490	1,905,900
2025-03-10	0.440	0.450	0.420	0.430	0.430	436,700
2025-03-07	0.410	0.450	0.410	0.440	0.440	270,000
2025-03-06	0.420	0.420	0.410	0.410	0.410	368,100
2025-03-05	0.430	0.460	0.420	0.430	0.430	1,484,100
2025-03-04	0.410	0.420	0.400	0.420	0.420	897,000
2025-03-03	0.400	0.430	0.390	0.410	0.410	1,301,600
2025-02-28	0.390	0.400	0.370	0.390	0.390	344,800
2025-02-27	0.380	0.390	0.370	0.380	0.380	359,900
2025-02-26	0.370	0.390	0.360	0.380	0.380	466,600
2025-02-25	0.360	0.370	0.350	0.370	0.370	466,400
2025-02-24	0.380	0.380	0.350	0.350	0.350	197,700
2025-02-21	0.390	0.390	0.370	0.370	0.370	378,100
2025-02-20	0.380	0.390	0.380	0.390	0.390	867,400
2025-02-19	0.370	0.400	0.370	0.390	0.390	892,500
2025-02-18	0.400	0.400	0.380	0.380	0.380	230,400
2025-02-14	0.400	0.400	0.380	0.400	0.400	648,000

← NewerPage 7 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.