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 (%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 29, 2020 0.4300 0.4300 0.4100 0.4100 125,530 -0.01(-2.38%)
Jun 26, 2020 0.4300 0.4300 0.4200 0.4200 204,500 -0.01(-2.33%)
Jun 25, 2020 0.4350 0.4350 0.4300 0.4300 15,000 +0.01(+2.38%)
Jun 24, 2020 0.4500 0.4500 0.4200 0.4200 407,542 -0.02(-4.55%)
Jun 23, 2020 0.4700 0.4700 0.4350 0.4400 524,690 -0.03(-6.38%)
Jun 22, 2020 0.4850 0.4850 0.4600 0.4700 107,000 +0.01(+2.17%)
Jun 19, 2020 0.4900 0.4900 0.4500 0.4600 87,900 -0.01(-1.08%)
Jun 18, 2020 0.4600 0.4650 0.4550 0.4650 35,840 +0.01(+2.20%)
Jun 17, 2020 0.4700 0.4700 0.4500 0.4550 134,973 +0.01(+1.11%)
Jun 16, 2020 0.5000 0.5000 0.4500 0.4500 226,466 -0.02(-4.26%)
Jun 15, 2020 0.4650 0.4700 0.4600 0.4700 65,682 +0.00(+1.08%)
Jun 12, 2020 0.4800 0.4800 0.4650 0.4650 13,500 -0.01(-3.12%)
Jun 11, 2020 0.4900 0.4900 0.4650 0.4800 58,780 -0.02(-4.00%)
Jun 10, 2020 0.5200 0.5200 0.4950 0.5000 69,800 -0.02(-3.85%)
Jun 09, 2020 0.5000 0.5200 0.4950 0.5200 96,000 +0.00(+0.00%)
Jun 08, 2020 0.5000 0.5200 0.5000 0.5200 120,394 +0.03(+5.05%)
Jun 05, 2020 0.4950 0.5100 0.4950 0.4950 59,128 -0.01(-1.00%)
Jun 04, 2020 0.5000 0.5000 0.5000 0.5000 16,570 +0.00(+0.00%)
Jun 03, 2020 0.4900 0.5000 0.4850 0.5000 13,000 +0.01(+2.04%)
Jun 02, 2020 0.4700 0.5200 0.4700 0.4900 151,002 +0.03(+6.52%)
Jun 01, 2020 0.4600 0.4600 0.4500 0.4600 62,029 +0.01(+1.10%)
May 29, 2020 0.4300 0.4550 0.4300 0.4550 250,410 +0.03(+7.06%)
May 28, 2020 0.4100 0.4350 0.3900 0.4250 2,131,036 +0.01(+1.19%)
May 27, 2020 0.4150 0.4200 0.4100 0.4200 83,500 +0.00(+0.00%)
May 26, 2020 0.4200 0.4200 0.4150 0.4200 8,213 +0.01(+1.20%)
May 25, 2020 0.4250 0.4250 0.4050 0.4150 62,300 -0.01(-1.19%)
May 22, 2020 0.4200 0.4200 0.4200 0.4200 25,000 +0.00(+0.00%)
May 21, 2020 0.4200 0.4200 0.4100 0.4200 22,305 -0.01(-2.33%)
May 20, 2020 0.4300 0.4300 0.4100 0.4300 80,500 +0.00(+0.00%)
May 19, 2020 0.4300 0.4300 0.4300 0.4300 33,652 -0.01(-1.15%)
May 15, 2020 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
May 14, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 13, 2020 0.4050 0.4050 0.4000 0.4000 55,000 +0.00(+0.00%)
May 12, 2020 0.4050 0.4050 0.4000 0.4000 36,011 +0.00(+0.00%)
May 11, 2020 0.4100 0.4100 0.4000 0.4000 77,500 -0.01(-2.44%)
May 08, 2020 0.4100 0.4100 0.4100 0.4100 56,500 -0.01(-2.38%)
May 07, 2020 0.4200 0.4200 0.4000 0.4200 66,399 +0.01(+2.44%)
May 06, 2020 0.4200 0.4200 0.4100 0.4100 39,000 +0.00(+0.00%)
May 05, 2020 0.4100 0.4200 0.4050 0.4100 53,100 +0.00(+0.00%)
May 04, 2020 0.4000 0.4100 0.4000 0.4100 55,513 +0.01(+2.50%)
May 01, 2020 0.4000 0.4000 0.4000 0.4000 81,034 -0.03(-6.98%)
Apr 30, 2020 0.4300 0.4300 0.4000 0.4300 121,180 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.4400 0.4300 0.4300 52,500 +0.02(+3.61%)
Apr 28, 2020 0.4100 0.4300 0.4100 0.4150 63,000 +0.01(+1.22%)
Apr 27, 2020 0.4100 0.4100 0.4100 0.4100 89,700 +0.00(+0.00%)
Apr 24, 2020 0.4050 0.4100 0.4050 0.4100 34,500 +0.00(+0.00%)
Apr 23, 2020 0.4350 0.4400 0.4100 0.4100 98,599 -0.01(-2.38%)
Apr 22, 2020 0.4100 0.4200 0.4100 0.4200 58,500 +0.01(+2.44%)
Apr 21, 2020 0.4100 0.4100 0.4100 0.4100 93,500 +0.01(+2.50%)
Apr 17, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 16, 2020 0.4000 0.4100 0.4000 0.4000 74,720 +0.00(+0.00%)
Apr 15, 2020 0.4000 0.4100 0.4000 0.4000 146,500 +0.00(+0.00%)
Apr 14, 2020 0.4000 0.4030 0.3900 0.4000 283,803 +0.01(+2.56%)
Apr 13, 2020 0.3800 0.4000 0.3800 0.3900 253,827 +0.01(+2.63%)
Apr 09, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 08, 2020 0.3850 0.3950 0.3750 0.3900 74,000 +0.00(+0.00%)
Apr 07, 2020 0.3900 0.4100 0.3900 0.3900 137,853 +0.00(+0.00%)
Apr 06, 2020 0.3700 0.3900 0.3700 0.3900 71,700 +0.02(+5.41%)
Apr 03, 2020 0.3600 0.3750 0.3600 0.3700 108,300 +0.02(+5.71%)
Apr 02, 2020 0.3600 0.3650 0.3500 0.3500 56,755 +0.01(+2.94%)
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.