Osisko Metals Incorporated (FRA:0B51)
Germany
· Delayed Price · Currency is EUR 0.326
+0.046 (16.43%)
At close: Dec 4, 2025
Osisko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 16.43% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.62% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.28% | - |
| Nov 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.09% | 25,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.79% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.52% | - |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | - |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.48% | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 11.81% | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.49% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.01% | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.26% | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.70% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.13% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.91% | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.61% | - |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.32% | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.07% | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96% | - |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.30% | - |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | - |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.36% | - |
| Oct 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.85% | 8,000 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.93% | - |
| Sep 29, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.77% | 13,861 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.93% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.65% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.20% | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.31% | - |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.84% | - |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | - |
| Sep 8, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.40% | 1,772 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.97% | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.93% | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.07% | - |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | - |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.61% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -8.33% | 871 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 8, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 871 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.08% | - |
| Jul 28, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 10.37% | 1,850 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.20% | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.73% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |