Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Metals Inc (TSV: OM )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2022 0.3550 0.3750 0.3550 0.3700 76,525 +0.02(+4.23%)
Feb 25, 2022 0.3550 0.3550 0.3550 0.3550 11,800 +0.00(+0.00%)
Feb 24, 2022 0.3550 0.3550 0.3550 0.3550 25,352 +0.00(+0.00%)
Feb 23, 2022 0.3500 0.3550 0.3500 0.3550 72,212 +0.01(+1.43%)
Feb 22, 2022 0.3550 0.3550 0.3500 0.3500 110,515 -0.01(-1.41%)
Feb 18, 2022 0.3550 0 +0.00(+0.00%)
Feb 17, 2022 0.3550 0.3550 0.3550 0.3550 17,402 +0.00(+0.00%)
Feb 16, 2022 0.3550 0.3550 0.3500 0.3550 118,542 +0.00(+0.00%)
Feb 15, 2022 0.3550 0.3550 0.3500 0.3550 168,000 +0.00(+0.00%)
Feb 14, 2022 0.3600 0.3600 0.3500 0.3550 156,875 +0.00(+0.00%)
Feb 11, 2022 0.3600 0.3600 0.3550 0.3550 91,800 -0.01(-1.39%)
Feb 10, 2022 0.3650 0.3650 0.3600 0.3600 96,000 +0.00(+0.00%)
Feb 09, 2022 0.3650 0.3700 0.3600 0.3600 64,525 -0.01(-1.37%)
Feb 08, 2022 0.3600 0.3650 0.3600 0.3650 46,001 +0.01(+1.39%)
Feb 07, 2022 0.3600 0.3600 0.3550 0.3600 162,700 +0.00(+0.00%)
Feb 04, 2022 0.3600 0.3600 0.3600 0.3600 64,500 +0.00(+0.00%)
Feb 03, 2022 0.3650 0.3600 128,229 -0.01(-1.37%)
Feb 02, 2022 0.3700 0.3700 0.3650 0.3650 58,800 +0.00(+0.00%)
Feb 01, 2022 0.3750 0.3750 0.3650 0.3650 229,500 -0.01(-1.35%)
Jan 31, 2022 0.3650 0.3700 0.3650 0.3700 21,900 +0.00(+0.00%)
Jan 28, 2022 0.3700 0.3700 0.3700 0.3700 8,500 +0.01(+1.37%)
Jan 27, 2022 0.3750 0.3750 0.3600 0.3650 63,260 -0.01(-2.67%)
Jan 26, 2022 0.3750 0.3900 0.3650 0.3750 152,500 +0.00(+0.00%)
Jan 25, 2022 0.3700 0.3750 0.3700 0.3750 47,022 +0.01(+1.35%)
Jan 24, 2022 0.3750 0.3750 0.3600 0.3700 55,500 +0.00(+0.00%)
Jan 21, 2022 0.3700 0.3700 0.3700 0.3700 70,500 +0.00(+0.00%)
Jan 20, 2022 0.3750 0.3750 0.3700 0.3700 120,000 -0.01(-1.33%)
Jan 19, 2022 0.3750 0.3750 0.3700 0.3750 134,500 +0.00(+0.00%)
Jan 18, 2022 0.3800 0.3800 0.3750 0.3750 18,609 -0.01(-1.32%)
Jan 17, 2022 0.3800 0.3800 0.3800 0.3800 14,101 +0.00(+0.00%)
Jan 14, 2022 0.3700 0.3800 0.3700 0.3800 60,500 +0.01(+2.70%)
Jan 13, 2022 0.3700 0.3750 0.3650 0.3700 180,126 +0.00(+0.00%)
Jan 12, 2022 0.3700 0.3700 0.3700 0.3700 206,392 +0.00(+0.00%)
Jan 11, 2022 0.3700 0.3800 0.3700 0.3700 98,703 +0.00(+0.00%)
Jan 10, 2022 0.3700 0.3700 0.3700 0.3700 6,617 -0.01(-1.33%)
Jan 07, 2022 0.3750 0.3750 0.3750 0.3750 9,316 +0.01(+1.35%)
Jan 06, 2022 0.3800 0.3800 0.3650 0.3700 116,300 -0.01(-2.63%)
Jan 05, 2022 0.3800 0.3900 0.3800 0.3800 101,188 +0.01(+1.33%)
Jan 04, 2022 0.3850 0.3900 0.3750 0.3750 189,842 -0.02(-3.85%)
Dec 31, 2021 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Dec 30, 2021 0.3900 0.3950 0.3900 0.3950 17,000 +0.01(+2.60%)
Dec 29, 2021 0.4000 0.4000 0.3800 0.3850 234,122 -0.01(-1.28%)
Dec 24, 2021 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 23, 2021 0.3700 0.3850 0.3700 0.3850 174,600 +0.02(+4.05%)
Dec 22, 2021 0.3700 0.3700 0.3700 0.3700 97,000 +0.00(+0.00%)
Dec 21, 2021 0.3750 0.3750 0.3650 0.3700 163,745 +0.00(+0.00%)
Dec 17, 2021 0.3700 0.3700 0.3700 400 -0.01(-2.63%)
Dec 16, 2021 0.3800 0.3800 0.3800 0.3800 33,500 +0.00(+0.00%)
Dec 15, 2021 0.3800 0.3800 0.3700 0.3800 60,668 +0.01(+1.33%)
Dec 14, 2021 0.3750 0.3750 0.3750 0.3750 2,084 -0.01(-1.32%)
Dec 13, 2021 0.3850 0.3850 0.3800 0.3800 26,000 +0.00(+0.00%)
Dec 10, 2021 0.3850 0.3850 0.3800 0.3800 43,500 +0.01(+1.33%)
Dec 09, 2021 0.3900 0.3900 0.3750 0.3750 57,745 -0.02(-3.85%)
Dec 08, 2021 0.3900 0.3900 0.3900 0.3900 131,000 +0.00(+0.00%)
Dec 07, 2021 0.3900 0.3950 0.3900 0.3900 97,352 +0.00(+0.00%)
Dec 06, 2021 0.3950 0.3950 0.3900 0.3900 15,975 -0.01(-1.27%)
Dec 03, 2021 0.4000 0.4000 0.3950 0.3950 28,799 -0.01(-1.25%)
Dec 02, 2021 0.3950 0.4000 0.3900 0.4000 144,060 +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.