Osisko Metals Incorporated OM
TSX · Canada · Non-Energy Minerals
CAD 1.72-0.05 (-2.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.72 | -2.82% | CAD 1.75 | CAD 1.78 | CAD 1.70 | 880.80K |
| 2026-09-30 | CAD 1.77 | -1.12% | CAD 1.80 | CAD 1.83 | CAD 1.75 | 1.06M |
| 2026-09-29 | CAD 1.79 | +1.70% | CAD 1.78 | CAD 1.82 | CAD 1.75 | 827.00K |
| 2026-09-28 | CAD 1.76 | -1.68% | CAD 1.74 | CAD 1.79 | CAD 1.69 | 1.06M |
| 2026-09-25 | CAD 1.79 | 0.00% | CAD 1.79 | CAD 1.80 | CAD 1.75 | 584.40K |
| 2026-09-24 | CAD 1.79 | +1.13% | CAD 1.74 | CAD 1.79 | CAD 1.71 | 910.70K |
| 2026-09-23 | CAD 1.77 | -6.35% | CAD 1.85 | CAD 1.86 | CAD 1.73 | 1.65M |
| 2026-09-22 | CAD 1.89 | +5.59% | CAD 1.79 | CAD 1.90 | CAD 1.78 | 2.77M |
| 2026-09-21 | CAD 1.79 | +2.87% | CAD 1.74 | CAD 1.82 | CAD 1.71 | 1.45M |
| 2026-09-18 | CAD 1.74 | +0.58% | CAD 1.70 | CAD 1.75 | CAD 1.69 | 5.19M |
| 2026-09-17 | CAD 1.73 | +6.13% | CAD 1.66 | CAD 1.73 | CAD 1.65 | 1.45M |
| 2026-09-16 | CAD 1.63 | 0.00% | CAD 1.62 | CAD 1.64 | CAD 1.59 | 1.20M |
| 2026-09-15 | CAD 1.63 | -2.40% | CAD 1.66 | CAD 1.67 | CAD 1.58 | 1.58M |
| 2026-09-14 | CAD 1.67 | -4.57% | CAD 1.67 | CAD 1.71 | CAD 1.60 | 2.34M |
| 2026-09-11 | CAD 1.75 | +6.71% | CAD 1.66 | CAD 1.79 | CAD 1.65 | 2.25M |
| 2026-09-10 | CAD 1.64 | -2.38% | CAD 1.65 | CAD 1.67 | CAD 1.58 | 1.77M |
| 2026-09-09 | CAD 1.68 | -1.75% | CAD 1.68 | CAD 1.74 | CAD 1.68 | 1.01M |
| 2026-09-08 | CAD 1.71 | +4.27% | CAD 1.65 | CAD 1.74 | CAD 1.64 | 1.59M |
| 2026-09-04 | CAD 1.64 | 0.00% | CAD 1.61 | CAD 1.65 | CAD 1.60 | 1.23M |
| 2026-09-03 | CAD 1.64 | +0.61% | CAD 1.67 | CAD 1.67 | CAD 1.60 | 1.08M |
| 2026-09-02 | CAD 1.63 | +2.52% | CAD 1.59 | CAD 1.67 | CAD 1.59 | 1.41M |
| 2026-09-01 | CAD 1.59 | -8.09% | CAD 1.68 | CAD 1.69 | CAD 1.56 | 2.15M |
| 2026-08-31 | CAD 1.73 | -0.57% | CAD 1.73 | CAD 1.76 | CAD 1.69 | 1.96M |
| 2026-08-28 | CAD 1.74 | -2.79% | CAD 1.76 | CAD 1.80 | CAD 1.72 | 690.30K |
| 2026-08-27 | CAD 1.79 | +6.55% | CAD 1.69 | CAD 1.79 | CAD 1.69 | 1.17M |
| 2026-08-26 | CAD 1.68 | -5.62% | CAD 1.74 | CAD 1.77 | CAD 1.64 | 2.74M |
| 2026-08-25 | CAD 1.78 | +2.89% | CAD 1.75 | CAD 1.79 | CAD 1.71 | 2.15M |
| 2026-08-24 | CAD 1.73 | -3.89% | CAD 1.80 | CAD 1.84 | CAD 1.71 | 1.49M |
| 2026-08-21 | CAD 1.80 | +4.05% | CAD 1.76 | CAD 1.84 | CAD 1.76 | 1.29M |
| 2026-08-20 | CAD 1.73 | 0.00% | CAD 1.71 | CAD 1.75 | CAD 1.71 | 826.00K |
| 2026-08-19 | CAD 1.73 | 0.00% | CAD 1.77 | CAD 1.79 | CAD 1.71 | 859.30K |
| 2026-08-18 | CAD 1.73 | -2.81% | CAD 1.75 | CAD 1.77 | CAD 1.71 | 717.20K |
| 2026-08-17 | CAD 1.78 | +2.89% | CAD 1.74 | CAD 1.81 | CAD 1.73 | 431.70K |
| 2026-08-14 | CAD 1.73 | -3.35% | CAD 1.78 | CAD 1.81 | CAD 1.72 | 715.70K |
| 2026-08-13 | CAD 1.79 | +1.13% | CAD 1.74 | CAD 1.81 | CAD 1.74 | 1.21M |
| 2026-08-12 | CAD 1.77 | 0.00% | CAD 1.80 | CAD 1.81 | CAD 1.73 | 1.01M |
| 2026-08-11 | CAD 1.77 | -2.21% | CAD 1.82 | CAD 1.82 | CAD 1.74 | 722.10K |
| 2026-08-10 | CAD 1.81 | -5.73% | CAD 1.87 | CAD 1.92 | CAD 1.77 | 1.49M |
| 2026-08-07 | CAD 1.92 | +4.35% | CAD 1.85 | CAD 1.93 | CAD 1.70 | 2.33M |
| 2026-08-06 | CAD 1.84 | +2.22% | CAD 1.82 | CAD 1.85 | CAD 1.76 | 1.70M |
| 2026-08-05 | CAD 1.80 | +5.88% | CAD 1.75 | CAD 1.81 | CAD 1.74 | 2.11M |
| 2026-08-04 | CAD 1.70 | +6.92% | CAD 1.65 | CAD 1.75 | CAD 1.65 | 1.53M |
| 2026-07-31 | CAD 1.59 | -1.24% | CAD 1.62 | CAD 1.65 | CAD 1.57 | 734.10K |
| 2026-07-30 | CAD 1.61 | +10.27% | CAD 1.50 | CAD 1.63 | CAD 1.49 | 803.60K |
| 2026-07-29 | CAD 1.46 | -8.75% | CAD 1.57 | CAD 1.62 | CAD 1.46 | 5.01M |
| 2026-07-28 | CAD 1.60 | -3.03% | CAD 1.60 | CAD 1.64 | CAD 1.56 | 2.02M |
| 2026-07-27 | CAD 1.65 | -1.20% | CAD 1.67 | CAD 1.70 | CAD 1.63 | 533.70K |
| 2026-07-24 | CAD 1.67 | +5.03% | CAD 1.62 | CAD 1.69 | CAD 1.60 | 616.00K |
| 2026-07-23 | CAD 1.59 | -2.45% | CAD 1.58 | CAD 1.64 | CAD 1.57 | 3.88M |
| 2026-07-22 | CAD 1.63 | +1.24% | CAD 1.62 | CAD 1.68 | CAD 1.60 | 929.90K |
| 2026-07-21 | CAD 1.61 | +3.21% | CAD 1.60 | CAD 1.65 | CAD 1.58 | 1.26M |
| 2026-07-20 | CAD 1.56 | +1.30% | CAD 1.53 | CAD 1.58 | CAD 1.51 | 2.34M |
| 2026-07-17 | CAD 1.54 | -1.28% | CAD 1.54 | CAD 1.59 | CAD 1.51 | 1.92M |
| 2026-07-16 | CAD 1.56 | -3.11% | CAD 1.58 | CAD 1.61 | CAD 1.53 | 1.78M |
| 2026-07-15 | CAD 1.61 | -11.54% | CAD 1.82 | CAD 1.82 | CAD 1.60 | 1.97M |
| 2026-07-14 | CAD 1.82 | +4.00% | CAD 1.76 | CAD 1.88 | CAD 1.76 | 2.49M |
| 2026-07-13 | CAD 1.75 | -1.69% | CAD 1.76 | CAD 1.79 | CAD 1.72 | 1.36M |
| 2026-07-10 | CAD 1.78 | +1.14% | CAD 1.74 | CAD 1.81 | CAD 1.72 | 835.70K |
| 2026-07-09 | CAD 1.76 | +5.39% | CAD 1.69 | CAD 1.78 | CAD 1.67 | 539.80K |
| 2026-07-08 | CAD 1.67 | -2.34% | CAD 1.65 | CAD 1.69 | CAD 1.61 | 865.60K |
| 2026-07-07 | CAD 1.71 | -6.56% | CAD 1.79 | CAD 1.80 | CAD 1.69 | 1.74M |
| 2026-07-06 | CAD 1.83 | -1.61% | CAD 1.87 | CAD 1.87 | CAD 1.78 | 1.66M |
| 2026-07-03 | CAD 1.86 | +2.76% | CAD 1.80 | CAD 1.89 | CAD 1.80 | 690.00K |
| 2026-07-02 | CAD 1.81 | +1.12% | CAD 1.83 | CAD 1.88 | CAD 1.78 | 1.58M |
| 2026-06-30 | CAD 1.79 | +2.87% | CAD 1.72 | CAD 1.83 | CAD 1.72 | 938.90K |
| 2026-06-29 | CAD 1.74 | +1.16% | CAD 1.73 | CAD 1.76 | CAD 1.69 | 965.00K |
| 2026-06-26 | CAD 1.72 | +3.61% | CAD 1.67 | CAD 1.75 | CAD 1.66 | 620.10K |
| 2026-06-25 | CAD 1.66 | +5.06% | CAD 1.63 | CAD 1.69 | CAD 1.58 | 922.40K |
| 2026-06-24 | CAD 1.58 | -5.39% | CAD 1.66 | CAD 1.67 | CAD 1.56 | 1.60M |
| 2026-06-23 | CAD 1.67 | -4.02% | CAD 1.66 | CAD 1.73 | CAD 1.51 | 2.28M |
| 2026-06-22 | CAD 1.74 | -1.69% | CAD 1.77 | CAD 1.77 | CAD 1.71 | 848.30K |
| 2026-06-19 | CAD 1.77 | 0.00% | CAD 1.77 | CAD 1.79 | CAD 1.73 | 1.94M |
| 2026-06-18 | CAD 1.77 | -3.80% | CAD 1.84 | CAD 1.88 | CAD 1.77 | 1.76M |
| 2026-06-17 | CAD 1.84 | -3.66% | CAD 1.92 | CAD 1.95 | CAD 1.82 | 1.62M |
| 2026-06-16 | CAD 1.91 | -1.55% | CAD 1.92 | CAD 1.99 | CAD 1.88 | 2.35M |
| 2026-06-15 | CAD 1.94 | +13.45% | CAD 1.80 | CAD 1.95 | CAD 1.79 | 4.15M |
| 2026-06-12 | CAD 1.71 | +7.55% | CAD 1.62 | CAD 1.71 | CAD 1.58 | 1.96M |
| 2026-06-11 | CAD 1.59 | +6.00% | CAD 1.51 | CAD 1.61 | CAD 1.48 | 2.46M |
| 2026-06-10 | CAD 1.50 | -3.23% | CAD 1.50 | CAD 1.56 | CAD 1.48 | 1.98M |
| 2026-06-09 | CAD 1.55 | 0.00% | CAD 1.57 | CAD 1.65 | CAD 1.46 | 2.49M |
| 2026-06-08 | CAD 1.55 | -1.90% | CAD 1.57 | CAD 1.62 | CAD 1.52 | 1.65M |
| 2026-06-05 | CAD 1.58 | -13.19% | CAD 1.77 | CAD 1.79 | CAD 1.58 | 3.08M |
| 2026-06-04 | CAD 1.82 | +1.11% | CAD 1.80 | CAD 1.87 | CAD 1.77 | 5.56M |
| 2026-06-03 | CAD 1.80 | -4.76% | CAD 1.90 | CAD 1.90 | CAD 1.79 | 1.37M |
| 2026-06-02 | CAD 1.89 | +6.18% | CAD 1.82 | CAD 1.89 | CAD 1.80 | 3.48M |
| 2026-06-01 | CAD 1.78 | -0.56% | CAD 1.75 | CAD 1.80 | CAD 1.71 | 878.40K |
| 2026-05-29 | CAD 1.79 | -2.19% | CAD 1.81 | CAD 1.84 | CAD 1.79 | 13.02M |
| 2026-05-28 | CAD 1.83 | +1.67% | CAD 1.79 | CAD 1.87 | CAD 1.77 | 2.74M |
| 2026-05-27 | CAD 1.80 | -2.17% | CAD 1.80 | CAD 1.84 | CAD 1.79 | 2.91M |
| 2026-05-26 | CAD 1.84 | +6.98% | CAD 1.72 | CAD 1.85 | CAD 1.71 | 4.59M |