Skip to main content
Osisko Metals Incorporated (TSX:OM)
Canada flag Canada · Delayed Price · Currency is CAD
1.240
-0.040 (-3.13%)
At close: Mar 6, 2026

Osisko Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.261.281.221.241.24-3.13%1,262,524
Mar 5, 20261.371.381.271.281.28-8.57%1,813,289
Mar 4, 20261.431.451.381.401.40-1.41%1,280,193
Mar 3, 20261.451.451.371.421.42-4.05%5,335,467
Mar 2, 20261.571.581.431.481.48-4.52%4,754,902
Feb 27, 20261.511.551.491.551.554.03%3,606,585
Feb 26, 20261.431.491.361.491.494.93%2,393,743
Feb 25, 20261.341.441.321.421.429.23%4,580,597
Feb 24, 20261.291.311.261.301.304.00%2,101,155
Feb 23, 20261.161.251.161.251.256.84%2,223,521
Feb 20, 20261.171.181.161.171.17-4,104,741
Feb 19, 20261.151.191.121.171.174.46%4,971,746
Feb 18, 20261.111.131.081.121.12-2,223,405
Feb 17, 20261.171.171.091.121.12-6.67%3,259,221
Feb 13, 20261.221.231.161.201.20-1.64%1,550,432
Feb 12, 20261.181.221.141.221.223.39%3,057,369
Feb 11, 20261.171.191.131.181.183.51%1,422,527
Feb 10, 20261.201.201.141.141.14-4.20%1,809,717
Feb 9, 20261.181.221.151.191.190.85%4,741,061
Feb 6, 20261.091.201.091.181.188.26%5,080,929
Feb 5, 20261.051.101.001.091.090.93%2,227,272
Feb 4, 20261.101.101.011.081.08-1,796,238
Feb 3, 20261.051.121.051.081.086.93%2,084,878
Feb 2, 20261.001.040.991.011.01-1.94%1,505,425
Jan 30, 20261.061.081.001.031.03-8.85%2,309,869
Jan 29, 20261.151.151.051.131.132.73%2,882,440
Jan 28, 20261.091.111.061.101.103.77%4,274,353
Jan 27, 20261.001.080.971.061.066.00%2,980,246
Jan 26, 20260.991.020.961.001.001.01%4,342,059
Jan 23, 20260.910.990.900.990.9911.24%3,316,325
Jan 22, 20260.850.910.850.890.894.71%1,385,777
Jan 21, 20260.870.880.840.850.85-1.16%1,762,195
Jan 20, 20260.850.880.840.860.861.18%1,623,116
Jan 19, 20260.910.910.850.850.85-3.41%798,007
Jan 16, 20260.920.920.870.880.88-3.30%1,133,009
Jan 15, 20260.940.940.890.910.91-4.21%1,909,462
Jan 14, 20260.900.960.890.950.956.74%1,176,907
Jan 13, 20260.940.940.880.890.89-3.26%1,958,208
Jan 12, 20260.870.920.850.920.928.24%2,646,351
Jan 9, 20260.830.850.800.850.853.66%1,335,491
Jan 8, 20260.790.820.770.820.823.80%1,372,630
Jan 7, 20260.800.800.760.790.79-2.47%1,022,565
Jan 6, 20260.820.860.800.810.81-1.22%1,762,639
Jan 5, 20260.800.830.800.820.823.80%1,352,318
Jan 2, 20260.780.800.770.790.793.95%1,087,244
Dec 31, 20250.760.770.740.760.76-610,628
Dec 30, 20250.720.770.720.760.765.56%1,052,908
Dec 29, 20250.710.720.700.720.72-814,660
Dec 24, 20250.720.720.710.720.72-462,859
Dec 23, 20250.730.730.700.720.722.86%600,603
Dec 22, 20250.690.770.680.700.702.94%1,358,520
Dec 19, 20250.670.710.670.680.68-1.45%908,236
Dec 18, 20250.710.730.670.690.69-2.82%1,369,212
Dec 17, 20250.710.720.680.710.714.41%3,682,444
Dec 16, 20250.660.680.640.680.687.94%1,679,980
Dec 15, 20250.640.650.630.630.63-539,797
Dec 12, 20250.630.640.610.630.631.61%913,319
Dec 11, 20250.580.620.580.620.626.90%1,110,911
Dec 10, 20250.590.600.570.580.58-1.69%612,079
Dec 9, 20250.600.610.580.590.591.72%925,393
Dec 8, 20250.630.630.580.580.58-3.33%1,801,488
Dec 5, 20250.560.610.550.600.609.09%1,886,570
Dec 4, 20250.550.550.520.550.55-1.79%1,443,983
Dec 3, 20250.500.560.500.560.5616.67%2,673,649
Dec 2, 20250.470.480.470.480.48-693,139
Dec 1, 20250.480.480.470.480.48-200,263
Nov 28, 20250.450.480.450.480.483.23%509,738
Nov 27, 20250.460.470.460.470.473.33%44,308
Nov 26, 20250.490.490.450.450.45-5.26%807,438
Nov 25, 20250.480.480.450.480.48-1.04%709,087
Nov 24, 20250.480.490.470.480.484.35%492,925
Nov 21, 20250.470.490.460.460.46-2.13%2,689,735
Nov 20, 20250.480.490.460.470.475.62%417,435
Nov 19, 20250.460.470.450.450.45-3.26%197,946
Nov 18, 20250.470.470.450.460.461.10%452,025
Nov 17, 20250.490.490.460.460.46-7.14%540,003
Nov 14, 20250.480.500.480.490.491.03%374,781
Nov 13, 20250.490.500.480.490.49-3.00%1,071,827
Nov 12, 20250.480.500.480.500.506.38%1,167,572
Nov 11, 20250.480.490.460.470.47-2.59%376,743
Nov 10, 20250.500.520.480.480.48-1.53%683,206
Nov 7, 20250.480.490.460.490.492.08%907,042
Nov 6, 20250.500.500.470.480.48-4.00%340,555
Nov 5, 20250.500.500.490.500.504.17%287,115
Nov 4, 20250.510.510.480.480.48-9.43%650,235
Nov 3, 20250.540.550.520.530.53-3.64%373,403
Oct 31, 20250.550.550.530.550.551.85%1,313,358
Oct 30, 20250.500.540.500.540.548.00%194,356
Oct 29, 20250.520.540.500.500.50-3.85%249,238
Oct 28, 20250.510.520.490.520.521.96%334,854
Oct 27, 20250.500.510.490.510.513.03%386,554
Oct 24, 20250.490.500.480.500.50-347,271
Oct 23, 20250.500.510.490.500.50-227,622
Oct 22, 20250.480.500.480.500.503.13%231,379
Oct 21, 20250.510.510.480.480.48-5.88%701,433
Oct 20, 20250.520.520.500.510.512.00%137,685
Oct 17, 20250.520.520.490.500.50-5.66%453,086
Oct 16, 20250.530.560.500.530.53-1.85%866,672
Oct 15, 20250.540.540.520.540.541.89%619,246
Oct 14, 20250.520.550.510.530.533.92%567,548