Osisko Metals Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.600	1.630	1.550	1.570	1.570	1,547,858
2026-10-15	1.600	1.650	1.560	1.630	1.630	1,683,300
2026-10-14	1.670	1.700	1.600	1.610	1.610	2,111,200
2026-10-13	1.740	1.740	1.680	1.710	1.710	1,113,600
2026-10-09	1.710	1.760	1.690	1.740	1.740	1,655,800
2026-10-08	1.690	1.730	1.660	1.680	1.680	1,180,000
2026-10-07	1.700	1.740	1.680	1.710	1.710	2,009,800
2026-10-06	1.760	1.770	1.700	1.730	1.730	1,147,400
2026-10-05	1.770	1.790	1.730	1.760	1.760	1,033,600
2026-10-02	1.750	1.790	1.730	1.770	1.770	1,233,200
2026-10-01	1.750	1.780	1.700	1.720	1.720	880,800
2026-09-30	1.800	1.830	1.750	1.770	1.770	1,063,900
2026-09-29	1.780	1.820	1.750	1.790	1.790	827,000
2026-09-28	1.740	1.790	1.690	1.760	1.760	1,060,000
2026-09-25	1.790	1.800	1.750	1.790	1.790	584,400
2026-09-24	1.740	1.790	1.710	1.790	1.790	910,700
2026-09-23	1.850	1.860	1.730	1.770	1.770	1,648,100
2026-09-22	1.790	1.900	1.780	1.890	1.890	2,771,600
2026-09-21	1.740	1.820	1.710	1.790	1.790	1,450,600
2026-09-18	1.700	1.750	1.690	1.740	1.740	5,189,200
2026-09-17	1.660	1.730	1.650	1.730	1.730	1,447,500
2026-09-16	1.620	1.640	1.590	1.630	1.630	1,203,700
2026-09-15	1.660	1.670	1.580	1.630	1.630	1,581,100
2026-09-14	1.670	1.710	1.600	1.670	1.670	2,336,900
2026-09-11	1.660	1.790	1.650	1.750	1.750	2,247,600
2026-09-10	1.650	1.670	1.580	1.640	1.640	1,774,700
2026-09-09	1.680	1.740	1.680	1.680	1.680	1,009,100
2026-09-08	1.650	1.740	1.640	1.710	1.710	1,588,500
2026-09-04	1.610	1.650	1.600	1.640	1.640	1,225,300
2026-09-03	1.670	1.670	1.600	1.640	1.640	1,083,800
2026-09-02	1.590	1.670	1.590	1.630	1.630	1,408,700
2026-09-01	1.680	1.690	1.560	1.590	1.590	2,150,400
2026-08-31	1.730	1.760	1.690	1.730	1.730	1,961,900
2026-08-28	1.760	1.800	1.720	1.740	1.740	690,300
2026-08-27	1.690	1.790	1.690	1.790	1.790	1,174,200
2026-08-26	1.740	1.770	1.640	1.680	1.680	2,737,000
2026-08-25	1.750	1.790	1.710	1.780	1.780	2,145,300
2026-08-24	1.800	1.840	1.710	1.730	1.730	1,494,200
2026-08-21	1.760	1.840	1.760	1.800	1.800	1,291,800
2026-08-20	1.710	1.750	1.710	1.730	1.730	826,000
2026-08-19	1.770	1.790	1.710	1.730	1.730	859,300
2026-08-18	1.750	1.770	1.710	1.730	1.730	717,200
2026-08-17	1.740	1.810	1.730	1.780	1.780	431,700
2026-08-14	1.780	1.810	1.720	1.730	1.730	715,700
2026-08-13	1.740	1.810	1.740	1.790	1.790	1,206,100
2026-08-12	1.800	1.810	1.730	1.770	1.770	1,013,000
2026-08-11	1.820	1.820	1.740	1.770	1.770	722,100
2026-08-10	1.870	1.920	1.770	1.810	1.810	1,492,200
2026-08-07	1.850	1.930	1.700	1.920	1.920	2,325,800
2026-08-06	1.820	1.850	1.760	1.840	1.840	1,699,300
2026-08-05	1.750	1.810	1.740	1.800	1.800	2,107,100
2026-08-04	1.650	1.750	1.650	1.700	1.700	1,530,400
2026-07-31	1.620	1.650	1.570	1.590	1.590	734,100
2026-07-30	1.500	1.630	1.490	1.610	1.610	803,600
2026-07-29	1.570	1.620	1.460	1.460	1.460	5,009,900
2026-07-28	1.600	1.640	1.560	1.600	1.600	2,022,300
2026-07-27	1.670	1.700	1.630	1.650	1.650	533,700
2026-07-24	1.620	1.690	1.600	1.670	1.670	616,000
2026-07-23	1.580	1.640	1.570	1.590	1.590	3,877,800
2026-07-22	1.620	1.680	1.600	1.630	1.630	929,900

Page 1 of 3 · 125 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.