Skip to main content
Osiris One Metals Ltd. (TSXV:OSM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
At close: Apr 28, 2026

Osiris One Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.0511.11%10,205
Apr 27, 20260.050.050.050.050.0512.50%57,000
Apr 24, 20260.050.050.040.040.04-125,945
Apr 23, 20260.040.050.040.040.04-214,000
Apr 22, 20260.050.050.040.040.04-11.11%79,669
Apr 21, 20260.050.050.050.050.0512.50%1,000
Apr 20, 20260.040.040.040.040.04-4,651
Apr 16, 20260.040.040.040.040.04-11.11%374,000
Apr 15, 20260.050.050.050.050.05-6,100
Apr 14, 20260.050.050.050.050.05-1,000
Apr 13, 20260.050.050.050.050.05-18,000
Apr 9, 20260.050.050.050.050.05-100,000
Apr 8, 20260.050.050.040.050.05-21,000
Apr 7, 20260.040.050.040.050.05-3,631
Apr 6, 20260.050.050.050.050.05-1,000
Apr 1, 20260.050.050.050.050.05-8,499
Mar 31, 20260.050.050.050.050.05-11,000
Mar 30, 20260.050.050.050.050.05-23,512
Mar 27, 20260.050.050.050.050.0512.50%1,656
Mar 26, 20260.040.040.040.040.04-10,543
Mar 25, 20260.040.040.040.040.04-11.11%1,000
Mar 23, 20260.050.050.050.050.05-10,005
Mar 19, 20260.050.050.050.050.05-10.00%192,482
Mar 17, 20260.050.050.050.050.0511.11%8,068
Mar 13, 20260.050.050.050.050.05-10.00%48,002
Mar 12, 20260.050.050.050.050.0511.11%20,000
Mar 10, 20260.050.050.050.050.05-9,500
Mar 9, 20260.050.050.050.050.05-10.00%19,000
Mar 5, 20260.050.050.050.050.0511.11%1,000
Mar 4, 20260.050.050.050.050.05-10.00%410,687
Mar 3, 20260.050.050.050.050.0511.11%9,438
Mar 2, 20260.050.050.050.050.05-10.00%22,250
Feb 27, 20260.050.050.050.050.05-19,257
Feb 23, 20260.050.050.050.050.0511.11%13,000
Feb 20, 20260.050.050.050.050.05-1,000
Feb 19, 20260.050.050.050.050.05-18.18%4,156
Feb 18, 20260.060.060.060.060.0622.22%2,644
Feb 17, 20260.050.050.050.050.05-10.00%35,010
Feb 13, 20260.050.050.050.050.05-302,250
Feb 12, 20260.050.050.050.050.0511.11%1,510
Feb 10, 20260.050.050.050.050.05-5,000
Feb 9, 20260.050.050.050.050.0512.50%97,550
Feb 6, 20260.050.050.040.040.04-11.11%6,656
Feb 5, 20260.050.050.050.050.05-13,000
Feb 4, 20260.050.050.050.050.0512.50%24,000
Feb 3, 20260.040.040.040.040.04-67,620
Feb 2, 20260.040.040.040.040.04-11.11%80,360
Jan 30, 20260.050.050.050.050.05-104,000
Jan 29, 20260.050.050.050.050.05-50,211
Jan 28, 20260.050.050.050.050.05-10.00%36,361
Jan 27, 20260.050.050.050.050.0511.11%85,785
Jan 26, 20260.050.050.040.050.0512.50%187,485
Jan 23, 20260.040.040.040.040.04-13,742
Jan 22, 20260.050.050.040.040.04-25,258
Jan 21, 20260.040.040.040.040.04-11.11%86,000
Jan 20, 20260.050.050.050.050.0512.50%71,738
Jan 19, 20260.040.040.040.040.04-125,750
Jan 16, 20260.040.040.040.040.0414.29%39,000
Jan 15, 20260.040.040.040.040.04-12.50%70,000
Jan 14, 20260.040.040.040.040.0414.29%22,250
Jan 13, 20260.040.040.040.040.04-12.50%3,494
Jan 12, 20260.040.040.040.040.0414.29%249,558
Jan 9, 20260.040.040.040.040.04-12.50%11,000
Jan 8, 20260.040.040.040.040.0414.29%2,000
Jan 7, 20260.040.040.040.040.04-12.50%1,000
Jan 6, 20260.040.040.040.040.04-19,570
Jan 5, 20260.040.040.040.040.0414.29%18,105
Jan 2, 20260.040.040.040.040.04-12.50%32,713
Dec 31, 20250.040.040.040.040.0433.33%25,000
Dec 30, 20250.040.040.030.030.03-25.00%255,250
Dec 29, 20250.040.040.040.040.0414.29%6,901
Dec 24, 20250.040.040.040.040.04-149,476
Dec 22, 20250.040.040.040.040.04-12.50%22,000
Dec 19, 20250.040.040.040.040.04-17,255
Dec 18, 20250.040.040.040.040.04-224,452
Dec 17, 20250.040.040.040.040.04-5,000
Dec 16, 20250.040.040.040.040.04-4,000
Dec 15, 20250.050.050.040.040.04-8,688
Dec 12, 20250.050.050.040.040.04-123,000
Dec 4, 20250.040.040.040.040.04-11.11%15,000
Dec 3, 20250.050.050.040.050.0512.50%45,000
Dec 1, 20250.040.050.040.040.04-160,045
Nov 28, 20250.040.040.040.040.04-29,000
Nov 26, 20250.050.050.040.040.04-11.11%235,438
Nov 25, 20250.050.050.050.050.05-7,500
Nov 24, 20250.050.050.050.050.05-5,000
Nov 21, 20250.050.050.050.050.05-6,931
Nov 19, 20250.040.050.040.050.05-10,397
Nov 18, 20250.050.050.050.050.05-240,776
Nov 17, 20250.050.050.050.050.05-10.00%9,000
Nov 14, 20250.050.050.050.050.0511.11%10,206
Nov 10, 20250.050.050.050.050.05-3,823
Nov 7, 20250.050.050.050.050.05-10.00%84,000
Nov 6, 20250.050.050.050.050.0511.11%107,000
Nov 5, 20250.050.050.050.050.05-10.00%20,500
Nov 4, 20250.060.060.050.050.05-16.67%92,000
Nov 3, 20250.060.060.060.060.06-50,000
Oct 31, 20250.060.060.060.060.06-44,000
Oct 30, 20250.060.060.060.060.06-51,000
Oct 29, 20250.060.060.060.060.06-19,500