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 UNCHANGED
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 31, 2023 0.2550 0.2550 0.2500 0.2550 42,500 +0.00(+0.00%)
Jul 28, 2023 0.2450 0.2650 0.2450 0.2550 445,596 +0.02(+6.25%)
Jul 27, 2023 0.2400 0.2450 0.2400 0.2400 89,723 -0.01(-2.04%)
Jul 26, 2023 0.2450 0.2450 0.2400 0.2450 77,500 +0.00(+0.00%)
Jul 25, 2023 0.2400 0.2450 0.2400 0.2450 406,100 +0.01(+2.08%)
Jul 24, 2023 0.2450 0.2450 0.2400 0.2400 138,429 +0.00(+0.00%)
Jul 21, 2023 0.2450 0.2450 0.2400 0.2400 76,000 +0.00(+0.00%)
Jul 20, 2023 0.2400 0.2450 0.2350 0.2400 149,421 -0.01(-2.04%)
Jul 19, 2023 0.2400 0.2450 0.2400 0.2450 129,700 +0.01(+2.08%)
Jul 18, 2023 0.2500 0.2500 0.2400 0.2400 209,738 -0.01(-4.00%)
Jul 17, 2023 0.2350 0.2500 0.2350 0.2500 217,500 +0.02(+6.38%)
Jul 14, 2023 0.2350 0.2400 0.2300 0.2350 29,000 +0.00(+0.00%)
Jul 13, 2023 0.2300 0.2350 0.2250 0.2350 128,000 +0.01(+6.82%)
Jul 12, 2023 0.2250 0.2300 0.2200 0.2200 29,151 -0.01(-2.22%)
Jul 11, 2023 0.2250 0.2300 0.2150 0.2250 139,500 +0.01(+2.27%)
Jul 10, 2023 0.2150 0.2200 0.2150 0.2200 47,545 +0.01(+4.76%)
Jul 07, 2023 0.2250 0.2250 0.2100 0.2100 328,668 -0.01(-4.55%)
Jul 06, 2023 0.2250 0.2250 0.2200 0.2200 110,222 -0.01(-2.22%)
Jul 05, 2023 0.2300 0.2300 0.2150 0.2250 119,000 -0.01(-2.17%)
Jul 04, 2023 0.2350 0.2400 0.2300 0.2300 28,000 +0.00(+0.00%)
Jun 30, 2023 0.2300 0 +0.01(+2.22%)
Jun 29, 2023 0.2300 0.2300 0.2250 0.2250 293,450 -0.01(-2.17%)
Jun 28, 2023 0.2350 0.2350 0.2250 0.2300 137,750 -0.01(-4.17%)
Jun 27, 2023 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
Jun 26, 2023 0.2450 0.2450 0.2350 0.2350 37,000 +0.00(+0.00%)
Jun 23, 2023 0.2400 0.2400 0.2350 0.2350 32,010 -0.01(-4.08%)
Jun 22, 2023 0.2400 0.2500 0.2300 0.2450 667,083 +0.00(+0.00%)
Jun 21, 2023 0.2400 0.2500 0.2400 0.2450 39,064 +0.00(+0.00%)
Jun 20, 2023 0.2500 0.2500 0.2400 0.2450 102,840 +0.00(+0.00%)
Jun 19, 2023 0.2500 0.2500 0.2450 0.2450 54,050 +0.00(+0.00%)
Jun 16, 2023 0.2450 0.2500 0.2450 0.2450 30,516 -0.01(-2.00%)
Jun 15, 2023 0.2500 0.2500 0.2450 0.2500 176,000 +0.00(+0.00%)
Jun 14, 2023 0.2500 0.2500 0.2450 0.2500 27,200 +0.00(+0.00%)
Jun 13, 2023 0.2500 0.2550 0.2500 0.2500 51,100 +0.00(+0.00%)
Jun 12, 2023 0.2500 0.2550 0.2450 0.2500 90,500 -0.01(-1.96%)
Jun 09, 2023 0.2600 0.2600 0.2550 0.2550 138,450 -0.01(-1.92%)
Jun 08, 2023 0.2650 0.2650 0.2600 0.2600 38,531 -0.01(-1.89%)
Jun 07, 2023 0.2500 0.2700 0.2500 0.2650 102,100 +0.02(+6.00%)
Jun 06, 2023 0.2500 0.2500 0.2500 0.2500 18,600 -0.01(-3.85%)
Jun 05, 2023 0.2500 0.2600 0.2450 0.2600 114,291 +0.01(+4.00%)
Jun 02, 2023 0.2550 0.2550 0.2500 0.2500 79,394 -0.01(-1.96%)
Jun 01, 2023 0.2550 0.2550 0.2500 0.2550 109,517 +0.01(+2.00%)
May 31, 2023 0.2550 0.2550 0.2500 0.2500 6,500 +0.00(+0.00%)
May 30, 2023 0.2600 0.2600 0.2500 0.2500 88,955 -0.01(-3.85%)
May 29, 2023 0.2650 0.2650 0.2600 0.2600 50,794 -0.01(-1.89%)
May 26, 2023 0.2650 0.2650 0.2550 0.2650 18,475 +0.02(+6.00%)
May 25, 2023 0.2650 0.2650 0.2500 0.2500 68,100 -0.01(-3.85%)
May 24, 2023 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-3.70%)
May 23, 2023 0.2750 0.2750 0.2650 0.2700 36,500 +0.00(+0.00%)
May 19, 2023 0.2700 0 +0.01(+1.89%)
May 18, 2023 0.2550 0.2650 0.2550 0.2650 28,015 +0.01(+3.92%)
May 17, 2023 0.2550 0.2600 0.2550 0.2550 60,500 +0.01(+2.00%)
May 16, 2023 0.2650 0.2650 0.2500 0.2500 114,500 -0.02(-5.66%)
May 15, 2023 0.2750 0.2750 0.2650 0.2650 33,500 -0.01(-1.85%)
May 12, 2023 0.2650 0.2750 0.2550 0.2700 203,900 +0.01(+1.89%)
May 11, 2023 0.2700 0.2700 0.2600 0.2650 190,000 +0.00(+0.00%)
May 10, 2023 0.2800 0.2800 0.2650 0.2650 61,000 -0.01(-1.85%)
May 09, 2023 0.2800 0.2800 0.2700 0.2700 54,237 -0.01(-1.82%)
May 08, 2023 0.2700 0.2750 0.2550 0.2750 244,025 +0.01(+3.77%)
May 05, 2023 0.2750 0.2750 0.2650 0.2650 42,200 -0.01(-1.85%)
May 04, 2023 0.2850 0.2850 0.2700 0.2700 128,319 -0.01(-3.57%)
May 03, 2023 0.2800 0.2850 0.2750 0.2800 152,800 +0.01(+1.82%)
May 02, 2023 0.2900 0.2900 0.2750 0.2750 117,546 -0.01(-3.51%)
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.