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 (%)
Sep 30, 2021 0.3800 0.3900 0.3600 0.3700 420,600 -0.02(-3.90%)
Sep 29, 2021 0.3850 0.3850 0.3800 0.3850 15,163 -0.01(-2.53%)
Sep 28, 2021 0.3900 0.3950 0.3850 0.3950 45,760 +0.01(+1.28%)
Sep 27, 2021 0.3800 0.3900 0.3800 0.3900 89,178 +0.01(+1.30%)
Sep 24, 2021 0.3900 0.3900 0.3850 0.3850 37,062 -0.01(-1.28%)
Sep 23, 2021 0.4000 0.4000 0.3900 0.3900 16,000 +0.01(+1.30%)
Sep 22, 2021 0.3900 0.3900 0.3750 0.3850 25,555 -0.01(-1.28%)
Sep 21, 2021 0.3950 0.3950 0.3850 0.3900 105,100 +0.00(+0.00%)
Sep 20, 2021 0.3900 0.3900 0.3750 0.3900 38,500 +0.00(+0.00%)
Sep 17, 2021 0.3950 0.3950 0.3900 0.3900 20,500 -0.02(-3.70%)
Sep 16, 2021 0.4000 0.4050 0.3950 0.4050 33,788 +0.00(+0.00%)
Sep 15, 2021 0.3950 0.4050 0.3950 0.4050 53,500 +0.01(+2.53%)
Sep 14, 2021 0.3950 0.4000 0.3950 0.3950 94,000 +0.00(+0.00%)
Sep 13, 2021 0.4050 0.4100 0.3950 0.3950 123,926 -0.01(-1.25%)
Sep 10, 2021 0.4050 0.4050 0.3850 0.4000 71,003 +0.00(+0.00%)
Sep 09, 2021 0.3950 0.4000 0.3950 0.4000 34,130 +0.00(+0.00%)
Sep 08, 2021 0.4000 0.4000 0.3900 0.4000 58,140 +0.00(+0.00%)
Sep 07, 2021 0.4050 0.4050 0.4000 0.4000 5,780 +0.00(+0.00%)
Sep 03, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 02, 2021 0.4150 0.4250 0.4000 0.4000 160,000 +0.00(+0.00%)
Sep 01, 2021 0.4000 0.4000 0.4000 0.4000 2,562 +0.00(+0.00%)
Aug 31, 2021 0.3900 0.4000 0.3900 0.4000 55,200 +0.01(+1.27%)
Aug 30, 2021 0.3900 0.3950 0.3900 0.3950 45,702 +0.00(+0.00%)
Aug 27, 2021 0.4000 0.4000 0.3900 0.3950 103,550 +0.01(+1.28%)
Aug 26, 2021 0.3950 0.3950 0.3850 0.3900 54,500 -0.01(-2.50%)
Aug 25, 2021 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 24, 2021 0.3850 0.4000 0.3850 0.4000 105,200 +0.02(+3.90%)
Aug 23, 2021 0.4000 0.4000 0.3800 0.3850 208,150 -0.01(-2.53%)
Aug 20, 2021 0.3950 0.4000 0.3800 0.3950 106,520 -0.01(-1.25%)
Aug 19, 2021 0.4050 0.4050 0.4000 0.4000 11,062 -0.01(-2.44%)
Aug 18, 2021 0.4200 0.4200 0.4100 0.4100 60,503 +0.00(+0.00%)
Aug 17, 2021 0.4000 0.4100 0.3900 0.4100 92,089 +0.00(+1.23%)
Aug 16, 2021 0.4000 0.4100 0.4000 0.4050 182,001 +0.00(+0.00%)
Aug 13, 2021 0.4000 0.4050 0.4000 0.4050 125,500 +0.01(+1.25%)
Aug 12, 2021 0.4050 0.4050 0.4000 0.4000 43,500 -0.01(-1.23%)
Aug 11, 2021 0.4050 0.4050 0.4000 0.4050 158,000 +0.01(+1.25%)
Aug 10, 2021 0.4050 0.4100 0.4000 0.4000 164,350 -0.01(-1.23%)
Aug 09, 2021 0.4050 0.4150 0.4000 0.4050 108,652 +0.00(+0.00%)
Aug 06, 2021 0.4250 0.4250 0.4050 0.4050 160,978 -0.01(-2.41%)
Aug 05, 2021 0.4200 0.4250 0.4100 0.4150 123,713 -0.01(-1.19%)
Aug 04, 2021 0.4150 0.4200 0.4100 0.4200 54,050 +0.01(+1.20%)
Aug 03, 2021 0.4250 0.4250 0.4150 0.4150 38,777 +0.01(+1.22%)
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%)
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.