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

Osisko Metals Inc (TSV: OM )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.1650 0.1650 0.1650 0.1650 5,629 +0.01(+3.13%)
Apr 25, 2024 0.1500 0.1600 0.1500 0.1600 442,583 -0.01(-3.03%)
Apr 24, 2024 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Apr 23, 2024 0.1600 0.1700 0.1600 0.1700 50,120 +0.01(+6.25%)
Apr 22, 2024 0.1650 0.1650 0.1600 0.1600 100,148 -0.01(-3.03%)
Apr 19, 2024 0.1650 0.1650 0.1650 0.1650 302,700 +0.00(+0.00%)
Apr 18, 2024 0.1650 0.1700 0.1650 0.1650 203,136 +0.00(+0.00%)
Apr 17, 2024 0.1650 0.1650 0.1650 0.1650 53,410 +0.00(+0.00%)
Apr 16, 2024 0.1650 0.1700 0.1600 0.1650 132,049 +0.01(+3.13%)
Apr 15, 2024 0.1650 0.1700 0.1600 0.1600 26,981 -0.01(-3.03%)
Apr 12, 2024 0.1650 0.1700 0.1650 0.1650 90,500 +0.00(+0.00%)
Apr 11, 2024 0.1700 0.1750 0.1600 0.1650 106,722 +0.01(+3.13%)
Apr 10, 2024 0.1700 0.1700 0.1600 0.1600 138,250 -0.01(-8.57%)
Apr 09, 2024 0.1850 0.1900 0.1750 0.1750 390,789 -0.01(-5.41%)
Apr 08, 2024 0.1700 0.1850 0.1650 0.1850 267,130 +0.02(+15.62%)
Apr 05, 2024 0.1600 0.1700 0.1600 0.1600 385,809 +0.00(+0.00%)
Apr 04, 2024 0.1600 0.1600 0.1550 0.1600 138,211 +0.00(+0.00%)
Apr 03, 2024 0.1550 0.1600 0.1550 0.1600 86,180 +0.01(+3.23%)
Apr 02, 2024 0.1550 0.1550 0.1500 0.1550 205,000 +0.00(+0.00%)
Apr 01, 2024 0.1550 0.1550 0.1550 0.1550 57,560 +0.00(+0.00%)
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%)
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.