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 (%)
Feb 26, 2021 0.4250 0.4250 0.4100 0.4200 34,001 +0.00(+0.00%)
Feb 25, 2021 0.4300 0.4300 0.4100 0.4200 171,552 -0.01(-1.18%)
Feb 24, 2021 0.4300 0.4300 0.4250 0.4250 24,383 +0.01(+1.19%)
Feb 23, 2021 0.4350 0.4400 0.4150 0.4200 147,444 -0.02(-4.55%)
Feb 22, 2021 0.4400 0.4400 0.4400 0.4400 73,665 +0.00(+0.00%)
Feb 19, 2021 0.4200 0.4450 0.4200 0.4400 177,278 +0.03(+6.02%)
Feb 18, 2021 0.4200 0.4200 0.4100 0.4150 117,301 -0.01(-1.19%)
Feb 17, 2021 0.4200 0.4200 0.4150 0.4200 67,230 +0.00(+0.00%)
Feb 16, 2021 0.4200 0.4200 0.4050 0.4200 108,930 +0.01(+2.44%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Feb 11, 2021 0.4200 0.4300 0.4200 0.4200 94,320 -0.01(-1.18%)
Feb 10, 2021 0.4100 0.4300 0.4100 0.4250 113,047 +0.02(+3.66%)
Feb 09, 2021 0.4000 0.4150 0.4000 0.4100 154,651 +0.01(+2.50%)
Feb 08, 2021 0.4050 0.4050 0.4000 0.4000 88,763 -0.01(-2.44%)
Feb 05, 2021 0.4050 0.4100 0.4050 0.4100 60,802 +0.00(+1.23%)
Feb 04, 2021 0.4150 0.4150 0.4050 0.4050 28,302 -0.00(-1.22%)
Feb 03, 2021 0.4100 0.4100 0.4050 0.4100 97,016 +0.00(+0.00%)
Feb 02, 2021 0.3900 0.4100 0.3900 0.4100 197,000 +0.00(+1.23%)
Feb 01, 2021 0.4150 0.4200 0.4000 0.4050 39,991 -0.00(-1.22%)
Jan 29, 2021 0.4050 0.4100 0.4000 0.4100 39,066 +0.01(+2.50%)
Jan 28, 2021 0.4000 0.4050 0.3900 0.4000 170,687 +0.00(+0.00%)
Jan 27, 2021 0.4050 0.4100 0.4000 0.4000 142,837 -0.01(-2.44%)
Jan 26, 2021 0.4200 0.4200 0.4100 0.4100 21,517 -0.01(-1.20%)
Jan 25, 2021 0.4200 0.4200 0.4050 0.4150 215,879 -0.01(-2.35%)
Jan 22, 2021 0.4400 0.4400 0.4250 0.4250 93,927 -0.02(-3.41%)
Jan 21, 2021 0.4400 0.4400 0.4300 0.4400 82,220 -0.01(-1.12%)
Jan 20, 2021 0.4550 0.4600 0.4250 0.4450 246,419 -0.02(-4.30%)
Jan 19, 2021 0.4450 0.4650 0.4350 0.4650 53,258 +0.03(+6.90%)
Jan 18, 2021 0.4700 0.4750 0.4350 0.4350 267,690 -0.04(-9.37%)
Jan 15, 2021 0.4650 0.4800 0.4550 0.4800 245,984 +0.01(+3.23%)
Jan 14, 2021 0.4700 0.4700 0.4650 0.4650 7,542 +0.00(+0.00%)
Jan 13, 2021 0.4700 0.4700 0.4600 0.4650 25,758 +0.01(+1.09%)
Jan 12, 2021 0.4700 0.4700 0.4600 0.4600 185,500 -0.01(-3.16%)
Jan 11, 2021 0.4700 0.4750 0.4650 0.4750 84,917 -0.01(-1.04%)
Jan 08, 2021 0.4850 0.4850 0.4750 0.4800 99,415 -0.01(-2.04%)
Jan 07, 2021 0.4850 0.4900 0.4800 0.4900 72,128 +0.01(+2.08%)
Jan 06, 2021 0.4600 0.4850 0.4600 0.4800 177,701 +0.01(+2.13%)
Jan 05, 2021 0.4500 0.4700 0.4500 0.4700 90,400 +0.02(+4.44%)
Jan 04, 2021 0.4500 0.4500 0.4350 0.4500 128,401 +0.01(+2.27%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 30, 2020 0.4300 0.4300 0.4250 0.4300 124,650 -0.01(-1.15%)
Dec 29, 2020 0.4500 0.4500 0.4200 0.4350 388,556 -0.02(-3.33%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2020 0.4650 0.4650 0.4550 0.4600 29,543 +0.00(+0.00%)
Dec 22, 2020 0.4500 0.4600 0.4500 0.4600 65,505 +0.01(+2.22%)
Dec 21, 2020 0.4400 0.4500 0.4350 0.4500 81,433 +0.01(+2.27%)
Dec 18, 2020 0.4350 0.4400 0.4300 0.4400 83,772 +0.01(+2.33%)
Dec 17, 2020 0.4400 0.4400 0.4250 0.4300 147,216 -0.01(-2.27%)
Dec 16, 2020 0.4300 0.4400 0.4300 0.4400 91,540 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4500 0.4300 0.4400 71,028 -0.01(-2.22%)
Dec 14, 2020 0.4500 0.4500 0.4350 0.4500 86,724 +0.00(+0.00%)
Dec 11, 2020 0.4400 0.4500 0.4350 0.4500 190,767 +0.02(+4.65%)
Dec 10, 2020 0.4900 0.4900 0.4150 0.4300 514,500 -0.05(-10.42%)
Dec 09, 2020 0.5000 0.5100 0.4800 0.4800 457,648 -0.02(-3.03%)
Dec 08, 2020 0.4800 0.4950 0.4800 0.4950 86,095 +0.01(+2.06%)
Dec 07, 2020 0.4700 0.4900 0.4700 0.4850 226,551 +0.02(+5.43%)
Dec 04, 2020 0.4650 0.4650 0.4550 0.4600 28,694 -0.01(-2.13%)
Dec 03, 2020 0.4650 0.4750 0.4500 0.4700 204,000 +0.00(+0.00%)
Dec 02, 2020 0.4900 0.4900 0.4700 0.4700 128,054 -0.01(-1.05%)
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.