Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.2400 0.2400 0.2300 0.2350 22,567 +0.00(+2.17%)
Oct 28, 2022 0.2350 0.2400 0.2250 0.2300 325,292 +0.00(+0.00%)
Oct 27, 2022 0.2450 0.2450 0.2300 0.2300 160,600 -0.01(-6.12%)
Oct 26, 2022 0.2450 0.2500 0.2450 0.2450 69,700 +0.00(+0.00%)
Oct 25, 2022 0.2550 0.2550 0.2450 0.2450 213,011 -0.01(-3.92%)
Oct 24, 2022 0.2650 0.2700 0.2500 0.2550 218,742 -0.01(-1.92%)
Oct 21, 2022 0.2500 0.2850 0.2450 0.2600 309,060 -0.02(-5.45%)
Oct 20, 2022 0.2800 0.2800 0.2750 0.2750 239,502 +0.00(+0.00%)
Oct 19, 2022 0.2950 0.2950 0.2750 0.2750 177,305 -0.02(-6.78%)
Oct 18, 2022 0.2950 0.3000 0.2800 0.2950 245,000 +0.01(+1.72%)
Oct 17, 2022 0.3050 0.3050 0.2850 0.2900 123,661 -0.01(-3.33%)
Oct 14, 2022 0.3000 0.3100 0.2950 0.3000 121,452 +0.00(+0.00%)
Oct 13, 2022 0.3150 0.3150 0.2900 0.3000 215,700 +0.00(+0.00%)
Oct 12, 2022 0.3000 0.3000 0.2950 0.3000 23,507 +0.00(+0.00%)
Oct 11, 2022 0.3100 0.3100 0.3000 0.3000 199,595 -0.01(-3.23%)
Oct 07, 2022 0.3100 0 -0.01(-1.59%)
Oct 06, 2022 0.3300 0.3300 0.3150 0.3150 118,000 -0.01(-3.08%)
Oct 05, 2022 0.3300 0.3300 0.3250 0.3250 6,000 -0.01(-2.99%)
Oct 04, 2022 0.3250 0.3400 0.3250 0.3350 24,526 +0.01(+3.08%)
Oct 03, 2022 0.3150 0.3250 0.3150 0.3250 53,015 +0.01(+3.17%)
Sep 30, 2022 0.3050 0.3150 0.3000 0.3150 120,545 +0.00(+0.00%)
Sep 29, 2022 0.3300 0.3300 0.3150 0.3150 22,000 -0.02(-4.55%)
Sep 28, 2022 0.3000 0.3300 0.3000 0.3300 222,500 +0.03(+10.00%)
Sep 27, 2022 0.3150 0.3150 0.3000 0.3000 136,102 -0.01(-3.23%)
Sep 26, 2022 0.3200 0.3200 0.3000 0.3100 77,513 -0.01(-1.59%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3150 65,531 -0.02(-5.97%)
Sep 22, 2022 0.3300 0.3350 0.3300 0.3350 17,500 +0.01(+1.52%)
Sep 21, 2022 0.3300 0.3300 0.3300 0.3300 10,500 +0.00(+0.00%)
Sep 20, 2022 0.3300 0.3300 0.3150 0.3300 182,300 -0.01(-1.49%)
Sep 19, 2022 0.3350 0.3350 0.3350 0.3350 94,693 +0.00(+0.00%)
Sep 16, 2022 0.3300 0.3350 0.3300 0.3350 253,540 +0.00(+0.00%)
Sep 15, 2022 0.3350 0.3350 0.3300 0.3350 27,500 +0.00(+0.00%)
Sep 14, 2022 0.3400 0.3400 0.3350 0.3350 105,000 -0.01(-4.29%)
Sep 12, 2022 0.3500 0 +0.01(+2.94%)
Sep 09, 2022 0.3450 0.3450 0.3400 0.3400 113,725 -0.00(-1.45%)
Sep 08, 2022 0.3450 0.3450 0.3400 0.3450 31,000 +0.00(+1.47%)
Sep 07, 2022 0.3500 0.3500 0.3400 0.3400 19,500 -0.00(-1.45%)
Sep 06, 2022 0.3450 0.3450 0.3450 0.3450 7,220 +0.00(+1.47%)
Sep 02, 2022 0.3400 0 +0.01(+3.03%)
Sep 01, 2022 0.3450 0.3450 0.3200 0.3300 132,180 -0.01(-2.94%)
Aug 31, 2022 0.3600 0.3600 0.3400 0.3400 159,290 -0.02(-5.56%)
Aug 30, 2022 0.3700 0.3700 0.3600 0.3600 15,002 +0.01(+1.41%)
Aug 29, 2022 0.3550 0.3550 0.3550 0.3550 19,024 -0.01(-1.39%)
Aug 26, 2022 0.3750 0.3750 0.3600 0.3600 48,500 -0.01(-1.37%)
Aug 25, 2022 0.3700 0.3700 0.3650 0.3650 20,050 -0.01(-1.35%)
Aug 24, 2022 0.3600 0.3700 0.3600 0.3700 90,650 +0.02(+5.71%)
Aug 23, 2022 0.3500 0.3550 0.3500 0.3500 60,624 +0.01(+2.94%)
Aug 22, 2022 0.3400 0.3450 0.3350 0.3400 56,003 +0.00(+0.00%)
Aug 19, 2022 0.3350 0.3400 0.3350 0.3400 111,500 +0.01(+1.49%)
Aug 18, 2022 0.3400 0.3400 0.3350 0.3350 13,000 -0.01(-2.90%)
Aug 17, 2022 0.3350 0.3450 0.3300 0.3450 16,300 +0.00(+0.00%)
Aug 16, 2022 0.3450 0.3500 0.3450 0.3450 83,831 +0.00(+0.00%)
Aug 15, 2022 0.3500 0.3500 0.3450 0.3450 173,864 -0.01(-2.82%)
Aug 12, 2022 0.3500 0.3550 0.3450 0.3550 494,404 +0.01(+1.43%)
Aug 11, 2022 0.3500 0.3500 0.3450 0.3500 55,046 +0.00(+0.00%)
Aug 10, 2022 0.3400 0.3550 0.3400 0.3500 70,359 +0.01(+4.48%)
Aug 09, 2022 0.3200 0.3350 0.3200 0.3350 53,143 +0.01(+3.08%)
Aug 08, 2022 0.3100 0.3300 0.3000 0.3250 68,000 +0.02(+4.84%)
Aug 05, 2022 0.3200 0.3200 0.3000 0.3100 30,586 -0.01(-3.13%)
Aug 04, 2022 0.3200 0.3200 0.3150 0.3200 34,320 +0.00(+0.00%)
Aug 03, 2022 0.3200 0.3200 0.3150 0.3200 15,045 +0.01(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.