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

Osisko Metals Inc (TSV: OM )

0.2150 -0.0200 (-8.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2021 0.4150 0.4200 0.4000 0.4050 37,500 -0.01(-3.57%)
Nov 29, 2021 0.4150 0.4250 0.3950 0.4200 92,696 +0.01(+3.70%)
Nov 26, 2021 0.4200 0.4200 0.4050 0.4050 76,700 -0.01(-3.57%)
Nov 25, 2021 0.4200 0.4200 0.4200 0.4200 2,600 +0.01(+1.20%)
Nov 24, 2021 0.4050 0.4150 0.4050 0.4150 17,500 +0.01(+3.75%)
Nov 23, 2021 0.4050 0.4050 0.4000 0.4000 44,500 -0.01(-1.23%)
Nov 22, 2021 0.4100 0.4100 0.4050 0.4050 44,000 -0.00(-1.22%)
Nov 19, 2021 0.4100 0.4100 0.4100 0.4100 56,501 +0.00(+0.00%)
Nov 18, 2021 0.4100 0.4100 0.4100 0.4100 55,500 +0.00(+0.00%)
Nov 17, 2021 0.4150 0.4150 0.4100 0.4100 35,500 +0.00(+0.00%)
Nov 16, 2021 0.4200 0.4200 0.4050 0.4100 159,430 -0.01(-1.20%)
Nov 15, 2021 0.4200 0.4250 0.4150 0.4150 16,921 -0.01(-2.35%)
Nov 12, 2021 0.4200 0.4250 0.4150 0.4250 50,871 +0.01(+1.19%)
Nov 11, 2021 0.4200 0.4200 0.4200 0.4200 9,525 +0.00(+0.00%)
Nov 10, 2021 0.4250 0.4200 42,023 +0.00(+0.00%)
Nov 09, 2021 0.4250 0.4250 0.4200 0.4200 24,900 -0.01(-1.18%)
Nov 08, 2021 0.4400 0.4400 0.4250 0.4250 40,000 -0.02(-3.41%)
Nov 05, 2021 0.4500 0.4500 0.4400 0.4400 19,326 -0.01(-1.12%)
Nov 04, 2021 0.4400 0.4500 0.4400 0.4450 115,350 +0.02(+3.49%)
Nov 03, 2021 0.4250 0.4400 0.4000 0.4300 212,001 +0.01(+1.18%)
Nov 02, 2021 0.4250 0.4250 0.4200 0.4250 83,513 +0.00(+0.00%)
Nov 01, 2021 0.4350 0.4300 0.4200 0.4250 20,919 -0.01(-1.16%)
Oct 29, 2021 0.4200 0.4300 0.4200 0.4300 53,000 +0.01(+2.38%)
Oct 28, 2021 0.4200 0.4200 0.4200 0.4200 29,508 -0.01(-1.18%)
Oct 27, 2021 0.4050 0.4300 0.4100 0.4250 128,725 +0.03(+8.97%)
Oct 26, 2021 0.4050 0.3900 0.3900 111,901 -0.01(-2.50%)
Oct 25, 2021 0.4100 0.4100 0.4000 0.4000 66,993 -0.01(-2.44%)
Oct 22, 2021 0.4150 0.4150 0.4100 0.4100 14,420 +0.00(+0.00%)
Oct 21, 2021 0.4100 0.4200 0.4100 0.4100 100,900 +0.00(+0.00%)
Oct 20, 2021 0.3900 0.4100 0.3850 0.4100 134,000 +0.02(+5.13%)
Oct 19, 2021 0.4150 0.4200 0.3900 0.3900 202,000 -0.03(-7.14%)
Oct 18, 2021 0.4350 0.4500 0.4100 0.4200 214,811 -0.01(-1.18%)
Oct 15, 2021 0.4000 0.4450 0.4000 0.4250 247,281 +0.03(+8.97%)
Oct 14, 2021 0.3950 0.4000 0.3850 0.3900 130,503 +0.01(+1.30%)
Oct 13, 2021 0.3800 0.3850 0.3800 0.3850 171,700 +0.02(+4.05%)
Oct 12, 2021 0.3850 0.3850 0.3650 0.3700 184,115 -0.01(-2.63%)
Oct 08, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Oct 07, 2021 0.3800 0.4050 0.3800 0.3850 808,320 +0.01(+2.67%)
Oct 06, 2021 0.3800 0.3800 0.3750 0.3750 20,955 -0.01(-1.32%)
Oct 05, 2021 0.3800 0.3800 0.3800 0.3800 1,967 +0.00(+0.00%)
Oct 04, 2021 0.3800 0.3800 0.3800 0.3800 31,601 +0.01(+1.33%)
Oct 01, 2021 0.3700 0.3750 0.3700 0.3750 36,010 +0.01(+1.35%)
Sep 30, 2021 0.3800 0.3900 0.3600 0.3700 420,600 -0.02(-3.90%)
Sep 29, 2021 0.3850 0.3850 0.3800 0.3850 15,163 -0.01(-2.53%)
Sep 28, 2021 0.3900 0.3950 0.3850 0.3950 45,760 +0.01(+1.28%)
Sep 27, 2021 0.3800 0.3900 0.3800 0.3900 89,178 +0.01(+1.30%)
Sep 24, 2021 0.3900 0.3900 0.3850 0.3850 37,062 -0.01(-1.28%)
Sep 23, 2021 0.4000 0.4000 0.3900 0.3900 16,000 +0.01(+1.30%)
Sep 22, 2021 0.3900 0.3900 0.3750 0.3850 25,555 -0.01(-1.28%)
Sep 21, 2021 0.3950 0.3950 0.3850 0.3900 105,100 +0.00(+0.00%)
Sep 20, 2021 0.3900 0.3900 0.3750 0.3900 38,500 +0.00(+0.00%)
Sep 17, 2021 0.3950 0.3950 0.3900 0.3900 20,500 -0.02(-3.70%)
Sep 16, 2021 0.4000 0.4050 0.3950 0.4050 33,788 +0.00(+0.00%)
Sep 15, 2021 0.3950 0.4050 0.3950 0.4050 53,500 +0.01(+2.53%)
Sep 14, 2021 0.3950 0.4000 0.3950 0.3950 94,000 +0.00(+0.00%)
Sep 13, 2021 0.4050 0.4100 0.3950 0.3950 123,926 -0.01(-1.25%)
Sep 10, 2021 0.4050 0.4050 0.3850 0.4000 71,003 +0.00(+0.00%)
Sep 09, 2021 0.3950 0.4000 0.3950 0.4000 34,130 +0.00(+0.00%)
Sep 08, 2021 0.4000 0.4000 0.3900 0.4000 58,140 +0.00(+0.00%)
Sep 07, 2021 0.4050 0.4050 0.4000 0.4000 5,780 +0.00(+0.00%)
Sep 03, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 02, 2021 0.4150 0.4250 0.4000 0.4000 160,000 +0.00(+0.00%)
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.