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

Osisko Metals Inc (OP: OMZNF )

0.1742 -0.0195 (-10.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
May 31, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-11.27%)
May 30, 2023 0.1916 0.1916 0.1916 0.1916 3,000 +0.00(+2.62%)
May 26, 2023 0.1854 0.1867 0.1854 0.1867 6,000 -0.01(-5.56%)
May 23, 2023 0.1977 0 -0.00(-1.15%)
May 22, 2023 0.1875 0.2000 0.1875 0.2000 4,000 -0.00(-0.55%)
May 19, 2023 0.2006 0.2023 0.2006 0.2011 8,000 +0.01(+7.25%)
May 17, 2023 0.1875 0 -0.00(-1.52%)
May 16, 2023 0.1930 0.1930 0.1904 0.1904 7,000 -0.01(-2.61%)
May 15, 2023 0.1955 0.1955 0.1955 0.1955 2,780 +0.01(+2.89%)
May 12, 2023 0.1955 0.1966 0.1900 0.1900 18,000 -0.01(-4.19%)
May 11, 2023 0.1983 0.1983 0.1983 0.1983 4,000 -0.01(-3.97%)
May 10, 2023 0.2063 0.2065 0.2050 0.2065 13,973 +0.00(+0.54%)
May 09, 2023 0.2064 0.2064 0.2054 0.2054 3,120 +0.01(+5.93%)
May 08, 2023 0.2006 0.2006 0.1939 0.1939 16,000 -0.01(-3.82%)
May 05, 2023 0.2016 0.2016 0.2016 0.2016 6,000 +0.00(+0.85%)
May 04, 2023 0.2021 0.2021 0.1988 0.1999 14,900 +0.00(+0.05%)
May 03, 2023 0.1999 0.2047 0.1998 0.1998 45,000 -0.01(-4.86%)
May 02, 2023 0.2100 0.2100 0.2100 0.2100 20,000 -0.00(-0.05%)
May 01, 2023 0.2075 0.2128 0.2041 0.2101 21,300 +0.01(+5.31%)
Apr 28, 2023 0.2023 0.2033 0.1992 0.1995 40,614 -0.01(-4.22%)
Apr 27, 2023 0.2150 0.2150 0.1975 0.2083 56,330 -0.01(-3.12%)
Apr 26, 2023 0.2150 0.2150 0.2150 0.2150 25,027 +0.01(+4.72%)
Apr 25, 2023 0.2053 0.2053 0.2053 0.2053 1,035 -0.01(-5.52%)
Apr 24, 2023 0.2100 0.2173 0.2100 0.2173 37,500 +0.01(+3.48%)
Apr 21, 2023 0.2114 0.2114 0.2072 0.2100 31,500 -0.00(-2.28%)
Apr 20, 2023 0.2170 0.2170 0.2149 0.2149 18,500 -0.02(-6.97%)
Apr 19, 2023 0.2310 0.2310 0.2310 0.2310 18,004 -0.00(-0.82%)
Apr 18, 2023 0.2329 0.2329 0.2329 0.2329 12,296 +0.00(+1.26%)
Apr 17, 2023 0.2300 0.2300 0.2300 0.2300 7,704 -0.00(-0.35%)
Apr 14, 2023 0.2360 0.2360 0.2280 0.2308 70,500 -0.00(-1.79%)
Apr 11, 2023 0.2350 0 -0.00(-0.72%)
Apr 10, 2023 0.2399 0.2399 0.2328 0.2367 18,001 +0.00(+0.25%)
Apr 06, 2023 0.2403 0.2505 0.2345 0.2361 21,177 -0.00(-1.71%)
Apr 05, 2023 0.2547 0.2547 0.2402 0.2402 20,000 -0.00(-1.76%)
Apr 04, 2023 0.2445 0.2445 0.2445 0.2445 14,540 +0.01(+2.56%)
Apr 03, 2023 0.2311 0.2390 0.2311 0.2384 17,500 +0.01(+4.29%)
Mar 31, 2023 0.2293 0.2349 0.2286 0.2286 24,750 -0.01(-3.95%)
Mar 30, 2023 0.2278 0.2380 0.2278 0.2380 50,011 +0.01(+4.39%)
Mar 28, 2023 0.2280 0 +0.02(+8.62%)
Mar 27, 2023 0.2099 0.2099 0.2099 0.2099 10,000 +0.01(+2.84%)
Mar 24, 2023 0.2041 0.2041 0.2041 0.2041 2,000 +0.00(+2.05%)
Mar 23, 2023 0.2000 0.2000 0.1959 0.2000 37,000 -0.00(-1.09%)
Mar 22, 2023 0.2065 0.2065 0.2022 0.2022 9,500 -0.00(-1.37%)
Mar 21, 2023 0.2125 0.2130 0.2010 0.2050 48,065 -0.00(-1.30%)
Mar 20, 2023 0.2077 0.2164 0.2077 0.2077 2,900 +0.00(+0.68%)
Mar 15, 2023 0.2063 0 -0.01(-4.49%)
Mar 14, 2023 0.2160 0.2160 0.2155 0.2160 22,090 -0.00(-1.23%)
Mar 13, 2023 0.2159 0.2217 0.2147 0.2187 77,375 -0.00(-1.40%)
Mar 10, 2023 0.2200 0.2250 0.2095 0.2218 124,001 -0.01(-5.17%)
Mar 09, 2023 0.2417 0.2417 0.2317 0.2339 5,150 -0.01(-2.54%)
Mar 08, 2023 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 07, 2023 0.2555 0.2555 0.2388 0.2400 51,575 -0.02(-8.68%)
Mar 06, 2023 0.2710 0.2730 0.2606 0.2628 113,291 -0.00(-1.65%)
Mar 03, 2023 0.2700 0.2799 0.2672 0.2672 62,549 -0.01(-1.98%)
Mar 02, 2023 0.2750 0.2779 0.2701 0.2726 63,855 -0.01(-2.05%)
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.