Osisko Metals Incorporated - OM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2025	0.44	0.45	0.45	0.46	0.44	721,388
September 18, 2025	0.46	0.44	0.44	0.46	0.43	755,617
September 17, 2025	0.41	0.42	0.42	0.43	0.41	201,803
September 16, 2025	0.42	0.42	0.42	0.43	0.41	445,767
September 15, 2025	0.41	0.42	0.42	0.44	0.41	1.52M
September 12, 2025	0.43	0.41	0.41	0.43	0.4	1.18M
September 11, 2025	0.43	0.42	0.42	0.45	0.42	970,731
September 10, 2025	0.4	0.42	0.42	0.43	0.4	1.23M
September 09, 2025	0.39	0.39	0.39	0.42	0.39	992,683
September 08, 2025	0.41	0.41	0.41	0.41	0.38	1.05M
September 05, 2025	0.4	0.41	0.41	0.42	0.39	1.1M
September 04, 2025	0.42	0.42	0.42	0.43	0.4	633,039
September 03, 2025	0.42	0.42	0.42	0.43	0.41	289,925
September 02, 2025	0.42	0.41	0.41	0.42	0.41	356,492
August 29, 2025	0.41	0.42	0.42	0.42	0.4	156,188
August 28, 2025	0.42	0.41	0.41	0.42	0.41	74,330
August 27, 2025	0.42	0.41	0.41	0.42	0.41	154,615
August 26, 2025	0.43	0.42	0.42	0.43	0.42	128,352
August 25, 2025	0.43	0.42	0.42	0.44	0.42	163,270
August 22, 2025	0.42	0.42	0.42	0.44	0.42	327,365
August 21, 2025	0.41	0.42	0.42	0.43	0.41	396,648
August 20, 2025	0.42	0.4	0.4	0.42	0.39	1.33M
August 19, 2025	0.43	0.41	0.41	0.43	0.41	261,331
August 18, 2025	0.43	0.43	0.43	0.43	0.42	308,042
August 15, 2025	0.44	0.43	0.43	0.44	0.42	576,800
August 14, 2025	0.44	0.43	0.43	0.44	0.42	165,613
August 13, 2025	0.44	0.42	0.42	0.46	0.42	812,000
August 12, 2025	0.44	0.44	0.44	0.45	0.43	184,400
August 11, 2025	0.45	0.44	0.44	0.45	0.44	259,600
August 08, 2025	0.45	0.44	0.44	0.45	0.44	322,900
August 07, 2025	0.43	0.42	0.42	0.44	0.42	284,315
August 06, 2025	0.42	0.42	0.42	0.42	0.42	168,100
August 05, 2025	0.43	0.42	0.42	0.43	0.42	414,100
August 01, 2025	0.43	0.41	0.41	0.43	0.41	2.2M
July 31, 2025	0.43	0.42	0.42	0.43	0.42	108,763
July 30, 2025	0.43	0.42	0.42	0.43	0.41	964,204
July 29, 2025	0.44	0.43	0.43	0.45	0.43	489,600
July 28, 2025	0.45	0.43	0.43	0.45	0.43	260,300
July 25, 2025	0.45	0.44	0.44	0.45	0.43	59,005
July 24, 2025	0.46	0.45	0.45	0.46	0.44	270,046
July 23, 2025	0.43	0.45	0.45	0.46	0.43	1.19M
July 22, 2025	0.44	0.43	0.43	0.44	0.42	1.3M
July 21, 2025	0.45	0.44	0.44	0.46	0.44	209,500
July 18, 2025	0.48	0.46	0.46	0.48	0.44	468,800
July 17, 2025	0.48	0.47	0.47	0.48	0.46	87,634
July 16, 2025	0.46	0.47	0.47	0.47	0.45	109,910
July 15, 2025	0.47	0.46	0.46	0.48	0.46	121,700
July 14, 2025	0.49	0.47	0.47	0.49	0.47	269,500
July 11, 2025	0.45	0.48	0.48	0.5	0.44	2.2M
July 10, 2025	0.42	0.46	0.46	0.46	0.42	820,210
July 09, 2025	0.44	0.42	0.42	0.44	0.42	152,100

Osisko Metals Incorporated (OM.V) TSXV