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 (%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 29, 2021 0.4150 0.4250 0.4100 0.4100 47,900 -0.01(-2.38%)
Jul 28, 2021 0.4200 0.4300 0.4000 0.4200 469,311 +0.00(+0.00%)
Jul 27, 2021 0.4300 0.4300 0.4200 0.4200 102,205 -0.01(-1.18%)
Jul 26, 2021 0.4350 0.4350 0.4200 0.4250 59,080 -0.01(-2.30%)
Jul 23, 2021 0.4350 0.4350 0.4250 0.4350 47,500 +0.00(+0.00%)
Jul 22, 2021 0.4350 0.4400 0.4350 0.4350 37,005 +0.01(+1.16%)
Jul 21, 2021 0.4450 0.4450 0.4300 0.4300 33,300 -0.01(-1.15%)
Jul 20, 2021 0.4400 0.4450 0.4300 0.4350 86,500 +0.00(+0.00%)
Jul 19, 2021 0.4250 0.4350 0.4250 0.4350 121,968 +0.00(+0.00%)
Jul 16, 2021 0.4450 0.4450 0.4300 0.4350 43,888 +0.00(+0.00%)
Jul 15, 2021 0.4400 0.4400 0.4300 0.4350 70,500 -0.01(-1.14%)
Jul 14, 2021 0.4500 0.4500 0.4400 0.4400 57,100 +0.00(+0.00%)
Jul 13, 2021 0.4400 0.4500 0.4400 0.4400 77,511 -0.01(-1.12%)
Jul 12, 2021 0.4400 0.4450 0.4300 0.4450 41,542 +0.01(+1.14%)
Jul 09, 2021 0.4400 0.4500 0.4300 0.4400 60,025 +0.00(+0.00%)
Jul 08, 2021 0.4450 0.4450 0.4250 0.4400 147,100 -0.01(-2.22%)
Jul 07, 2021 0.4350 0.4500 0.4250 0.4500 84,500 +0.01(+2.27%)
Jul 06, 2021 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Jul 05, 2021 0.4400 0.4400 0.4300 0.4400 17,503 +0.00(+0.00%)
Jul 02, 2021 0.4400 0.4400 0.4400 0.4400 15,492 -0.01(-1.12%)
Jun 30, 2021 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Jun 29, 2021 0.4700 0.4700 0.4500 0.4500 106,694 -0.02(-5.26%)
Jun 28, 2021 0.4850 0.4850 0.4750 0.4750 42,000 -0.01(-2.06%)
Jun 25, 2021 0.4850 0.4900 0.4800 0.4850 35,225 -0.01(-1.02%)
Jun 24, 2021 0.4900 0.4900 0.4900 0.4900 10,500 +0.00(+0.00%)
Jun 23, 2021 0.4900 0.4950 0.4900 0.4900 48,617 -0.01(-1.01%)
Jun 22, 2021 0.4900 0.4950 0.4850 0.4950 108,000 +0.01(+1.02%)
Jun 21, 2021 0.5000 0.5000 0.4900 0.4900 53,299 -0.01(-2.00%)
Jun 18, 2021 0.5000 0.5000 0.4900 0.5000 78,655 +0.01(+2.04%)
Jun 17, 2021 0.5000 0.5100 0.4750 0.4900 148,660 -0.01(-2.00%)
Jun 16, 2021 0.4900 0.5000 0.4900 0.5000 98,630 +0.01(+2.04%)
Jun 15, 2021 0.4900 0.4900 0.4900 0.4900 35,300 +0.00(+0.00%)
Jun 14, 2021 0.5000 0.5000 0.4900 0.4900 21,092 -0.01(-1.01%)
Jun 11, 2021 0.4950 0.5000 0.4950 0.4950 70,616 -0.02(-2.94%)
Jun 10, 2021 0.5000 0.5100 0.5000 0.5100 28,350 +0.01(+2.00%)
Jun 09, 2021 0.4900 0.5000 0.4900 0.5000 20,500 +0.01(+2.04%)
Jun 08, 2021 0.5000 0.5000 0.4900 0.4900 119,300 -0.01(-2.00%)
Jun 07, 2021 0.5000 0.5000 0.5000 0.5000 70,030 +0.01(+1.01%)
Jun 04, 2021 0.5100 0.5100 0.4900 0.4950 35,237 -0.01(-1.00%)
Jun 03, 2021 49.00 0.5000 0.4850 0.5000 11,350,000 +0.00(+0.00%)
Jun 02, 2021 0.4950 0.5000 0.4900 0.5000 91,165 +0.01(+2.04%)
Jun 01, 2021 0.4850 0.4900 0.4800 0.4900 28,630 +0.01(+1.03%)
May 31, 2021 0.4900 0.4900 0.4850 0.4850 22,000 -0.01(-1.02%)
May 28, 2021 0.5000 0.5000 0.4900 0.4900 55,458 -0.01(-2.00%)
May 27, 2021 0.4800 0.5200 0.4700 0.5000 298,050 +0.02(+3.09%)
May 26, 2021 0.4700 0.4850 0.4700 0.4850 50,600 +0.01(+2.11%)
May 25, 2021 0.4800 0.4850 0.4750 0.4750 38,727 -0.02(-3.06%)
May 21, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 20, 2021 0.4900 0.4950 0.4850 0.4900 64,400 -0.01(-1.01%)
May 19, 2021 0.4800 0.4950 0.4800 0.4950 112,530 +0.02(+4.21%)
May 18, 2021 0.4950 0.4950 0.4700 0.4750 196,080 -0.02(-4.04%)
May 17, 2021 0.4800 0.4950 0.4800 0.4950 165,830 +0.02(+4.21%)
May 14, 2021 0.4700 0.4800 0.4650 0.4750 96,000 +0.00(+0.00%)
May 13, 2021 0.4850 0.4850 0.4700 0.4750 64,397 -0.01(-2.06%)
May 12, 2021 0.4800 0.4900 0.4800 0.4850 203,310 +0.01(+1.04%)
May 11, 2021 0.4700 0.4850 0.4700 0.4800 247,185 +0.01(+2.13%)
May 10, 2021 0.4450 0.4700 0.4450 0.4700 189,301 +0.02(+4.44%)
May 07, 2021 0.4450 0.4550 0.4450 0.4500 128,785 +0.01(+1.12%)
May 06, 2021 0.4400 0.4450 0.4350 0.4450 185,214 +0.01(+1.14%)
May 05, 2021 0.4400 0.4450 0.4400 0.4400 165,151 +0.01(+1.15%)
May 04, 2021 0.4350 0.4400 0.4300 0.4350 234,186 +0.01(+1.16%)
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.