Osisko Metals Incorporated (TSX:OM)
Canada
· Delayed Price · Currency is CAD 1.550
-0.040 (-2.52%)
Apr 28, 2026, 3:59 PM EST
Osisko Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.57 | 1.60 | 1.52 | 1.57 | 1.57 | -1.26% | 2,221,767 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | - | 3,113,836 |
| Apr 24, 2026 | 1.50 | 1.61 | 1.48 | 1.59 | 1.59 | 7.43% | 4,372,565 |
| Apr 23, 2026 | 1.53 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 2,260,698 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 2.68% | 2,744,889 |
| Apr 21, 2026 | 1.62 | 1.62 | 1.47 | 1.49 | 1.49 | -10.78% | 4,505,471 |
| Apr 20, 2026 | 1.53 | 1.69 | 1.51 | 1.67 | 1.67 | 8.44% | 3,458,462 |
| Apr 17, 2026 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -1.91% | 2,525,317 |
| Apr 16, 2026 | 1.53 | 1.59 | 1.49 | 1.57 | 1.57 | 3.29% | 2,628,102 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | - | 3,077,869 |
| Apr 14, 2026 | 1.62 | 1.63 | 1.50 | 1.52 | 1.52 | 0.66% | 3,826,288 |
| Apr 13, 2026 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 2.72% | 1,564,105 |
| Apr 10, 2026 | 1.41 | 1.48 | 1.40 | 1.47 | 1.47 | 3.52% | 1,601,789 |
| Apr 9, 2026 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 1,635,074 |
| Apr 8, 2026 | 1.34 | 1.40 | 1.29 | 1.35 | 1.35 | 5.47% | 2,202,897 |
| Apr 7, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 5,707,004 |
| Apr 6, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 624,805 |
| Apr 2, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | - | 1,276,914 |
| Apr 1, 2026 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 1,781,741 |
| Mar 31, 2026 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 2,826,064 |
| Mar 30, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 1,457,644 |
| Mar 27, 2026 | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 2,542,158 |
| Mar 26, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 1,571,330 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 1,664,230 |
| Mar 24, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 3,222,736 |
| Mar 23, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 1.96% | 1,284,140 |
| Mar 20, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | 1.02 | -3.77% | 4,504,330 |
| Mar 19, 2026 | 1.04 | 1.09 | 1.00 | 1.06 | 1.06 | -7.02% | 3,279,485 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -5.00% | 1,744,408 |
| Mar 17, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 749,874 |
| Mar 16, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | - | 2,294,649 |
| Mar 13, 2026 | 1.32 | 1.34 | 1.22 | 1.22 | 1.22 | -6.15% | 1,236,470 |
| Mar 12, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | - | 614,304 |
| Mar 11, 2026 | 1.24 | 1.32 | 1.21 | 1.30 | 1.30 | 4.84% | 1,122,723 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | - | 1,555,220 |
| Mar 9, 2026 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | - | 1,472,856 |
| Mar 6, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 1,262,431 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.27 | 1.28 | 1.28 | -8.57% | 1,813,289 |
| Mar 4, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 1,280,101 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -4.05% | 5,335,467 |
| Mar 2, 2026 | 1.57 | 1.58 | 1.43 | 1.48 | 1.48 | -4.52% | 4,754,902 |
| Feb 27, 2026 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 3,607,585 |
| Feb 26, 2026 | 1.43 | 1.49 | 1.36 | 1.49 | 1.49 | 4.93% | 2,393,661 |
| Feb 25, 2026 | 1.34 | 1.44 | 1.32 | 1.42 | 1.42 | 9.23% | 4,580,597 |
| Feb 24, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 4.00% | 2,101,155 |
| Feb 23, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 6.84% | 2,223,521 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 4,110,241 |
| Feb 19, 2026 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 4,971,746 |
| Feb 18, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | - | 2,223,405 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -6.67% | 3,259,321 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | -1.64% | 1,550,432 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | 3.39% | 3,057,369 |
| Feb 11, 2026 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 1,422,447 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 1,809,717 |
| Feb 9, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 4,741,061 |
| Feb 6, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 8.26% | 5,080,929 |
| Feb 5, 2026 | 1.05 | 1.10 | 1.00 | 1.09 | 1.09 | 0.93% | 2,227,272 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | - | 1,796,238 |
| Feb 3, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 6.93% | 2,084,878 |
| Feb 2, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 1,505,425 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -8.85% | 2,309,869 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.05 | 1.13 | 1.13 | 2.73% | 2,882,440 |
| Jan 28, 2026 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 4,274,353 |
| Jan 27, 2026 | 1.00 | 1.08 | 0.97 | 1.06 | 1.06 | 6.00% | 2,980,246 |
| Jan 26, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 4,342,059 |
| Jan 23, 2026 | 0.91 | 0.99 | 0.90 | 0.99 | 0.99 | 11.24% | 3,316,325 |
| Jan 22, 2026 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 4.71% | 1,385,777 |
| Jan 21, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 1,762,195 |
| Jan 20, 2026 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 1,623,116 |
| Jan 19, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -3.41% | 798,007 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 1,133,009 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -4.21% | 1,909,462 |
| Jan 14, 2026 | 0.90 | 0.96 | 0.89 | 0.95 | 0.95 | 6.74% | 1,176,907 |
| Jan 13, 2026 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 1,958,208 |
| Jan 12, 2026 | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | 8.24% | 2,646,351 |
| Jan 9, 2026 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 1,335,491 |
| Jan 8, 2026 | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | 3.80% | 1,372,630 |
| Jan 7, 2026 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -2.47% | 1,022,565 |
| Jan 6, 2026 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -1.22% | 1,762,639 |
| Jan 5, 2026 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 3.80% | 1,352,318 |
| Jan 2, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 3.95% | 1,087,244 |
| Dec 31, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | - | 610,628 |
| Dec 30, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 5.56% | 1,052,908 |
| Dec 29, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | - | 814,660 |
| Dec 24, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 462,859 |
| Dec 23, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 600,603 |
| Dec 22, 2025 | 0.69 | 0.77 | 0.68 | 0.70 | 0.70 | 2.94% | 1,358,520 |
| Dec 19, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 908,236 |
| Dec 18, 2025 | 0.71 | 0.73 | 0.67 | 0.69 | 0.69 | -2.82% | 1,369,212 |
| Dec 17, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 4.41% | 3,682,444 |
| Dec 16, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 7.94% | 1,679,980 |
| Dec 15, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 539,797 |
| Dec 12, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 913,319 |
| Dec 11, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 6.90% | 1,110,911 |
| Dec 10, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 612,079 |
| Dec 9, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | 1.72% | 925,393 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -3.33% | 1,801,488 |
| 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 |