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 +0.0050 (+2.38%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 9, 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 (%)
Mar 28, 2024 0.1550 0 +0.01(+3.33%)
Mar 27, 2024 0.1550 0.1550 0.1500 0.1500 28,000 -0.01(-3.23%)
Mar 26, 2024 0.1550 0.1550 0.1550 0.1550 5,749 +0.01(+3.33%)
Mar 25, 2024 0.1550 0.1550 0.1500 0.1500 20,600 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1550 0.1450 0.1500 135,000 -0.01(-3.23%)
Mar 21, 2024 0.1550 0.1550 0.1500 0.1550 21,467 +0.01(+3.33%)
Mar 20, 2024 0.1550 0.1550 0.1500 0.1500 313,500 -0.01(-3.23%)
Mar 19, 2024 0.1550 0.1550 0.1550 0.1550 21,932 +0.00(+0.00%)
Mar 18, 2024 0.1500 0.1550 0.1500 0.1550 109,384 +0.00(+0.00%)
Mar 15, 2024 0.1550 0.1550 0.1550 0.1550 12,500 +0.01(+3.33%)
Mar 14, 2024 0.1650 0.1650 0.1450 0.1500 446,430 -0.01(-6.25%)
Mar 13, 2024 0.1500 0.1600 0.1500 0.1600 79,622 +0.01(+6.67%)
Mar 12, 2024 0.1550 0.1550 0.1500 0.1500 48,500 +0.00(+0.00%)
Mar 11, 2024 0.1600 0.1600 0.1500 0.1500 244,608 -0.01(-3.23%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 143,500 +0.00(+0.00%)
Mar 07, 2024 0.1500 0.1550 0.1500 0.1550 64,211 +0.01(+3.33%)
Mar 06, 2024 0.1550 0.1550 0.1450 0.1500 598,550 +0.00(+0.00%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1500 264,000 -0.01(-3.23%)
Mar 04, 2024 0.1600 0.1600 0.1550 0.1550 133,660 -0.01(-3.13%)
Mar 01, 2024 0.1600 0.1600 0.1500 0.1600 171,355 +0.00(+0.00%)
Feb 29, 2024 0.1600 0.1600 0.1600 0.1600 37,948 +0.01(+3.23%)
Feb 28, 2024 0.1600 0.1600 0.1550 0.1550 33,166 -0.01(-3.13%)
Feb 27, 2024 0.1600 0.1600 0.1600 0.1600 120,700 +0.01(+3.23%)
Feb 26, 2024 0.1600 0.1600 0.1550 0.1550 55,152 -0.01(-3.13%)
Feb 23, 2024 0.1600 0.1600 0.1550 0.1600 19,660 +0.00(+0.00%)
Feb 22, 2024 0.1750 0.1750 0.1600 0.1600 317,488 -0.01(-3.03%)
Feb 21, 2024 0.1650 0.1650 0.1650 0.1650 38,000 +0.00(+0.00%)
Feb 20, 2024 0.1700 0.1700 0.1650 0.1650 28,270 -0.01(-2.94%)
Feb 16, 2024 0.1700 0 +0.00(+0.00%)
Feb 15, 2024 0.1700 0.1700 0.1650 0.1700 12,500 +0.00(+0.00%)
Feb 14, 2024 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Feb 13, 2024 0.1650 0.1750 0.1650 0.1700 103,500 +0.00(+0.00%)
Feb 12, 2024 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+3.03%)
Feb 09, 2024 0.1700 0.1700 0.1650 0.1650 15,500 +0.00(+0.00%)
Feb 08, 2024 0.1700 0.1700 0.1650 0.1650 35,500 -0.01(-2.94%)
Feb 07, 2024 0.1650 0.1700 0.1650 0.1700 49,657 +0.01(+3.03%)
Feb 06, 2024 0.1650 0.1650 0.1650 0.1650 22,000 +0.00(+0.00%)
Feb 05, 2024 0.1700 0.1700 0.1650 0.1650 179,250 +0.00(+0.00%)
Feb 02, 2024 0.1700 0.1700 0.1650 0.1650 134,000 +0.00(+0.00%)
Feb 01, 2024 0.1700 0.1700 0.1650 0.1650 230,026 +0.00(+0.00%)
Jan 31, 2024 0.1650 0.1700 0.1650 0.1650 159,300 +0.00(+0.00%)
Jan 30, 2024 0.1650 0.1700 0.1650 0.1650 33,660 -0.01(-2.94%)
Jan 29, 2024 0.1700 0.1700 0.1650 0.1700 172,500 +0.00(+0.00%)
Jan 26, 2024 0.1750 0.1750 0.1650 0.1700 47,770 -0.00(-2.86%)
Jan 25, 2024 0.1750 0.1750 0.1700 0.1750 23,250 +0.00(+0.00%)
Jan 24, 2024 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jan 23, 2024 0.1700 0.1750 0.1700 0.1700 168,902 +0.00(+0.00%)
Jan 22, 2024 0.1700 0.1700 0.1650 0.1700 158,500 +0.00(+0.00%)
Jan 19, 2024 0.1650 0.1700 0.1650 0.1700 355,600 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1700 0.1650 0.1700 184,000 +0.01(+3.03%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1650 183,277 -0.01(-2.94%)
Jan 16, 2024 0.1750 0.1750 0.1700 0.1700 26,300 -0.00(-2.86%)
Jan 15, 2024 0.1850 0.1850 0.1750 0.1750 173,788 -0.01(-2.78%)
Jan 12, 2024 0.1800 0.1850 0.1800 0.1800 94,508 +0.00(+0.00%)
Jan 11, 2024 0.1850 0.1900 0.1750 0.1800 225,500 -0.01(-5.26%)
Jan 10, 2024 0.1900 0.1950 0.1850 0.1900 73,000 +0.01(+2.70%)
Jan 09, 2024 0.1850 0.1900 0.1850 0.1850 81,522 -0.01(-2.63%)
Jan 08, 2024 0.1900 0.1900 0.1850 0.1900 50,500 +0.01(+5.56%)
Jan 05, 2024 0.1750 0.1900 0.1700 0.1800 313,940 +0.01(+5.88%)
Jan 04, 2024 0.1800 0.1800 0.1700 0.1700 167,151 -0.00(-2.86%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1750 291,446 -0.01(-5.41%)
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.