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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.45	0.43	0.43	0.45	0.42	293,500
July 07, 2025	0.42	0.46	0.46	0.46	0.42	922,300
July 04, 2025	0.43	0.41	0.41	0.43	0.41	207,208
July 03, 2025	0.44	0.43	0.43	0.44	0.42	121,200
July 02, 2025	0.43	0.44	0.44	0.45	0.43	507,306
June 30, 2025	0.42	0.43	0.43	0.43	0.42	306,900
June 27, 2025	0.42	0.41	0.41	0.43	0.41	1.06M
June 26, 2025	0.41	0.42	0.42	0.43	0.41	706,400
June 25, 2025	0.41	0.4	0.4	0.41	0.4	358,100
June 24, 2025	0.41	0.4	0.4	0.41	0.4	439,527
June 23, 2025	0.42	0.41	0.41	0.42	0.39	993,024
June 20, 2025	0.41	0.46	0.46	0.46	0.4	996,800
June 19, 2025	0.41	0.41	0.41	0.41	0.4	866,600
June 18, 2025	0.42	0.41	0.41	0.42	0.41	133,500
June 17, 2025	0.43	0.42	0.42	0.43	0.42	189,717
June 16, 2025	0.44	0.43	0.43	0.44	0.42	57,119
June 13, 2025	0.44	0.44	0.44	0.44	0.43	124,402
June 12, 2025	0.45	0.44	0.44	0.45	0.43	329,820
June 11, 2025	0.42	0.44	0.44	0.44	0.42	100,300
June 10, 2025	0.43	0.43	0.43	0.44	0.42	461,039
June 09, 2025	0.44	0.43	0.43	0.44	0.43	94,902
June 06, 2025	0.44	0.44	0.44	0.44	0.42	575,943
June 05, 2025	0.44	0.44	0.44	0.46	0.43	344,421
June 04, 2025	0.45	0.45	0.45	0.45	0.43	670,000
June 03, 2025	0.46	0.44	0.44	0.46	0.44	198,500
June 02, 2025	0.44	0.45	0.45	0.46	0.44	989,500
May 30, 2025	0.43	0.44	0.44	0.44	0.42	946,600
May 29, 2025	0.44	0.43	0.43	0.44	0.43	281,500
May 28, 2025	0.44	0.44	0.44	0.44	0.43	911,800
May 27, 2025	0.47	0.44	0.44	0.47	0.43	673,800
May 26, 2025	0.45	0.46	0.46	0.47	0.45	146,428
May 23, 2025	0.44	0.45	0.45	0.47	0.44	461,000
May 22, 2025	0.45	0.45	0.45	0.46	0.43	473,218

Osisko Metals Incorporated (OM.V) TSXV