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 28, 2023 0.3500 0.3750 0.3380 0.3650 1,194,674 +0.03(+8.96%)
Feb 27, 2023 0.3400 0.3550 0.3350 0.3350 1,181,251 +0.02(+4.69%)
Feb 24, 2023 0.3200 0.3200 0.3100 0.3200 362,605 +0.01(+1.59%)
Feb 23, 2023 0.3100 0.3150 0.2950 0.3150 631,161 +0.02(+5.00%)
Feb 22, 2023 0.3250 0.3300 0.2980 0.3000 2,096,326 +0.04(+17.65%)
Feb 21, 2023 0.2700 0.2750 0.2550 0.2550 127,045 -0.01(-3.77%)
Feb 17, 2023 0.2650 0 -0.02(-5.36%)
Feb 16, 2023 0.2450 0.2850 0.2400 0.2800 754,151 +0.04(+16.67%)
Feb 15, 2023 0.2450 0.2450 0.2400 0.2400 137,780 +0.00(+0.00%)
Feb 14, 2023 0.2450 0.2450 0.2380 0.2400 168,420 -0.01(-4.00%)
Feb 13, 2023 0.2500 0.2700 0.2500 0.2500 253,200 +0.01(+2.04%)
Feb 10, 2023 0.2400 0.2500 0.2350 0.2450 138,300 +0.01(+2.08%)
Feb 09, 2023 0.2300 0.2450 0.2200 0.2400 159,129 +0.01(+6.67%)
Feb 08, 2023 0.2400 0.2450 0.2250 0.2250 448,913 -0.01(-6.25%)
Feb 07, 2023 0.2450 0.2450 0.2400 0.2400 247,500 +0.00(+0.00%)
Feb 06, 2023 0.2500 0.2500 0.2400 0.2400 69,750 -0.01(-2.04%)
Feb 03, 2023 0.2450 0.2500 0.2400 0.2450 212,700 -0.01(-2.00%)
Feb 02, 2023 0.2500 0.2500 0.2500 0.2500 105,750 +0.01(+2.04%)
Feb 01, 2023 0.2500 0.2600 0.2450 0.2450 328,045 +0.00(+0.00%)
Jan 31, 2023 0.2450 0.2500 0.2450 0.2450 161,500 +0.00(+0.00%)
Jan 30, 2023 0.2500 0.2500 0.2450 0.2450 132,036 -0.01(-2.00%)
Jan 27, 2023 0.2450 0.2500 0.2400 0.2500 257,083 +0.01(+4.17%)
Jan 26, 2023 0.2400 0.2400 0.2350 0.2400 258,000 +0.00(+0.00%)
Jan 25, 2023 0.2400 0.2400 0.2350 0.2400 147,730 +0.01(+2.13%)
Jan 24, 2023 0.2600 0.2600 0.2350 0.2350 555,319 -0.02(-6.00%)
Jan 23, 2023 0.2550 0.2550 0.2500 0.2500 159,900 +0.00(+0.00%)
Jan 20, 2023 0.2550 0.2550 0.2500 0.2500 123,000 -0.01(-1.96%)
Jan 19, 2023 0.2550 0.2700 0.2550 0.2550 425,001 +0.01(+2.00%)
Jan 18, 2023 0.2250 0.2600 0.2250 0.2500 524,750 +0.03(+13.64%)
Jan 17, 2023 0.2150 0.2200 0.2150 0.2200 143,500 +0.01(+2.33%)
Jan 16, 2023 0.2200 0.2200 0.2150 0.2150 232,059 +0.00(+0.00%)
Jan 13, 2023 0.2050 0.2150 0.2050 0.2150 81,787 +0.01(+4.88%)
Jan 12, 2023 0.2200 0.2200 0.2050 0.2050 361,989 -0.01(-2.38%)
Jan 11, 2023 0.2100 0.2150 0.2050 0.2100 269,780 +0.01(+5.00%)
Jan 10, 2023 0.2150 0.2150 0.2000 0.2000 397,463 -0.01(-4.76%)
Jan 09, 2023 0.2050 0.2200 0.2000 0.2100 576,232 +0.01(+7.69%)
Jan 06, 2023 0.1900 0.2000 0.1750 0.1950 1,531,051 +0.01(+5.41%)
Jan 05, 2023 0.1900 0.1900 0.1850 0.1850 108,670 -0.01(-2.63%)
Jan 04, 2023 0.1950 0.1950 0.1900 0.1900 41,500 -0.01(-2.56%)
Jan 03, 2023 0.2000 0.2050 0.1900 0.1950 180,795 +0.00(+0.00%)
Dec 30, 2022 0.1950 0 +0.00(+0.00%)
Dec 29, 2022 0.2050 0.2100 0.1930 0.1950 122,101 -0.01(-4.88%)
Dec 28, 2022 0.2000 0.2050 0.2000 0.2050 107,476 +0.00(+2.50%)
Dec 23, 2022 0.2000 0 +0.01(+2.56%)
Dec 22, 2022 0.2050 0.2050 0.1950 0.1950 287,400 -0.01(-2.50%)
Dec 21, 2022 0.2100 0.2100 0.2000 0.2000 314,750 -0.01(-4.76%)
Dec 20, 2022 0.2150 0.2150 0.2100 0.2100 77,000 -0.01(-2.33%)
Dec 19, 2022 0.2200 0.2200 0.2080 0.2150 175,012 +0.01(+2.38%)
Dec 16, 2022 0.2100 0.2150 0.2100 0.2100 194,871 +0.00(+0.00%)
Dec 15, 2022 0.2100 0.2150 0.2100 0.2100 33,368 +0.00(+0.00%)
Dec 14, 2022 0.2200 0.2200 0.2100 0.2100 207,616 -0.01(-4.55%)
Dec 13, 2022 0.2200 0.2200 0.2100 0.2200 122,600 +0.01(+4.76%)
Dec 12, 2022 0.2150 0.2250 0.2100 0.2100 714,650 +0.00(+0.00%)
Dec 09, 2022 0.2150 0.2150 0.2080 0.2100 201,523 +0.00(+0.00%)
Dec 08, 2022 0.2050 0.2180 0.2000 0.2100 605,483 +0.01(+5.00%)
Dec 07, 2022 0.2050 0.2100 0.2000 0.2000 663,850 -0.00(-2.44%)
Dec 06, 2022 0.2050 0.2150 0.2000 0.2050 587,266 +0.00(+0.00%)
Dec 05, 2022 0.2150 0.2150 0.2050 0.2050 403,338 -0.01(-4.65%)
Dec 02, 2022 0.2250 0.2250 0.2150 0.2150 174,950 -0.01(-4.44%)
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.