Osisko Metals Incorporated (TSX:OM)
Canada
· Delayed Price · Currency is CAD 0.600
+0.050 (9.09%)
At close: Dec 5, 2025
Osisko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.56 | 0.61 | 0.55 | 0.60 | 0.60 | 9.09% | 1,886,570 |
| Dec 4, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -1.79% | 1,443,983 |
| Dec 3, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 16.67% | 2,673,649 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 693,139 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 200,263 |
| Nov 28, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 3.23% | 509,738 |
| Nov 27, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 44,308 |
| Nov 26, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -5.26% | 807,438 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -1.04% | 709,087 |
| Nov 24, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 4.35% | 492,925 |
| Nov 21, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -2.13% | 2,689,735 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 5.62% | 417,435 |
| Nov 19, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 197,946 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 452,025 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -7.14% | 540,003 |
| Nov 14, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 374,781 |
| Nov 13, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 1,071,827 |
| Nov 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 6.38% | 1,167,572 |
| Nov 11, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.59% | 376,743 |
| Nov 10, 2025 | 0.50 | 0.52 | 0.48 | 0.48 | 0.48 | -1.53% | 683,206 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 2.08% | 907,042 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 340,555 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 287,115 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -9.43% | 650,235 |
| Nov 3, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 373,403 |
| Oct 31, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 1,313,358 |
| Oct 30, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 194,356 |
| Oct 29, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 249,238 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 1.96% | 334,854 |
| Oct 27, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 386,554 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 347,271 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 227,622 |
| Oct 22, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 231,379 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.88% | 701,433 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 137,685 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -5.66% | 453,086 |
| Oct 16, 2025 | 0.53 | 0.56 | 0.50 | 0.53 | 0.53 | -1.85% | 866,672 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 619,246 |
| Oct 14, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 3.92% | 567,548 |
| Oct 10, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | - | 456,310 |
| Oct 9, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | - | 741,164 |
| Oct 8, 2025 | 0.48 | 0.52 | 0.47 | 0.51 | 0.51 | 9.68% | 1,910,263 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 320,937 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 782,403 |
| Oct 3, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 1,099,389 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 1,563,895 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -5.68% | 1,844,092 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 337,777 |
| Sep 29, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.37% | 671,954 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 574,316 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 739,836 |
| Sep 24, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | - | 519,120 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.21% | 518,626 |
| Sep 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.56% | 646,851 |
| Sep 19, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 721,388 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 4.76% | 755,617 |
| Sep 17, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 201,803 |
| Sep 16, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 445,767 |
| Sep 15, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 3.70% | 1,520,067 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.41% | 1,184,112 |
| Sep 11, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -0.60% | 970,731 |
| Sep 10, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 7.05% | 1,225,947 |
| Sep 9, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 992,683 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 1.23% | 1,053,783 |
| Sep 5, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -2.41% | 1,096,359 |
| Sep 4, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | - | 633,039 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.61% | 289,925 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.60% | 356,492 |
| Aug 29, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 156,188 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 74,330 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 154,615 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 128,352 |
| Aug 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | - | 163,270 |
| Aug 22, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 327,365 |
| Aug 21, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 5.06% | 396,648 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 1,329,643 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 261,331 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 308,042 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 576,787 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 165,613 |
| Aug 13, 2025 | 0.44 | 0.46 | 0.42 | 0.42 | 0.42 | -4.55% | 811,979 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 184,372 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 259,560 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 4.76% | 322,878 |
| Aug 7, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 284,315 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 168,071 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 2.44% | 414,078 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 2,195,886 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 108,763 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 964,204 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | - | 489,558 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 260,253 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 59,005 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 270,046 |
| Jul 23, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.88% | 1,192,118 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 1,297,257 |
| Jul 21, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 209,489 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -1.08% | 468,757 |
| Jul 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 87,634 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 109,910 |