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 (%)
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%)
Dec 01, 2021 0.4100 0.4150 0.4000 0.4000 77,547 -0.01(-1.23%)
Nov 30, 2021 0.4150 0.4200 0.4000 0.4050 37,500 -0.01(-3.57%)
Nov 29, 2021 0.4150 0.4250 0.3950 0.4200 92,696 +0.01(+3.70%)
Nov 26, 2021 0.4200 0.4200 0.4050 0.4050 76,700 -0.01(-3.57%)
Nov 25, 2021 0.4200 0.4200 0.4200 0.4200 2,600 +0.01(+1.20%)
Nov 24, 2021 0.4050 0.4150 0.4050 0.4150 17,500 +0.01(+3.75%)
Nov 23, 2021 0.4050 0.4050 0.4000 0.4000 44,500 -0.01(-1.23%)
Nov 22, 2021 0.4100 0.4100 0.4050 0.4050 44,000 -0.00(-1.22%)
Nov 19, 2021 0.4100 0.4100 0.4100 0.4100 56,501 +0.00(+0.00%)
Nov 18, 2021 0.4100 0.4100 0.4100 0.4100 55,500 +0.00(+0.00%)
Nov 17, 2021 0.4150 0.4150 0.4100 0.4100 35,500 +0.00(+0.00%)
Nov 16, 2021 0.4200 0.4200 0.4050 0.4100 159,430 -0.01(-1.20%)
Nov 15, 2021 0.4200 0.4250 0.4150 0.4150 16,921 -0.01(-2.35%)
Nov 12, 2021 0.4200 0.4250 0.4150 0.4250 50,871 +0.01(+1.19%)
Nov 11, 2021 0.4200 0.4200 0.4200 0.4200 9,525 +0.00(+0.00%)
Nov 10, 2021 0.4250 0.4200 42,023 +0.00(+0.00%)
Nov 09, 2021 0.4250 0.4250 0.4200 0.4200 24,900 -0.01(-1.18%)
Nov 08, 2021 0.4400 0.4400 0.4250 0.4250 40,000 -0.02(-3.41%)
Nov 05, 2021 0.4500 0.4500 0.4400 0.4400 19,326 -0.01(-1.12%)
Nov 04, 2021 0.4400 0.4500 0.4400 0.4450 115,350 +0.02(+3.49%)
Nov 03, 2021 0.4250 0.4400 0.4000 0.4300 212,001 +0.01(+1.18%)
Nov 02, 2021 0.4250 0.4250 0.4200 0.4250 83,513 +0.00(+0.00%)
Nov 01, 2021 0.4350 0.4300 0.4200 0.4250 20,919 -0.01(-1.16%)
Oct 29, 2021 0.4200 0.4300 0.4200 0.4300 53,000 +0.01(+2.38%)
Oct 28, 2021 0.4200 0.4200 0.4200 0.4200 29,508 -0.01(-1.18%)
Oct 27, 2021 0.4050 0.4300 0.4100 0.4250 128,725 +0.03(+8.97%)
Oct 26, 2021 0.4050 0.3900 0.3900 111,901 -0.01(-2.50%)
Oct 25, 2021 0.4100 0.4100 0.4000 0.4000 66,993 -0.01(-2.44%)
Oct 22, 2021 0.4150 0.4150 0.4100 0.4100 14,420 +0.00(+0.00%)
Oct 21, 2021 0.4100 0.4200 0.4100 0.4100 100,900 +0.00(+0.00%)
Oct 20, 2021 0.3900 0.4100 0.3850 0.4100 134,000 +0.02(+5.13%)
Oct 19, 2021 0.4150 0.4200 0.3900 0.3900 202,000 -0.03(-7.14%)
Oct 18, 2021 0.4350 0.4500 0.4100 0.4200 214,811 -0.01(-1.18%)
Oct 15, 2021 0.4000 0.4450 0.4000 0.4250 247,281 +0.03(+8.97%)
Oct 14, 2021 0.3950 0.4000 0.3850 0.3900 130,503 +0.01(+1.30%)
Oct 13, 2021 0.3800 0.3850 0.3800 0.3850 171,700 +0.02(+4.05%)
Oct 12, 2021 0.3850 0.3850 0.3650 0.3700 184,115 -0.01(-2.63%)
Oct 08, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Oct 07, 2021 0.3800 0.4050 0.3800 0.3850 808,320 +0.01(+2.67%)
Oct 06, 2021 0.3800 0.3800 0.3750 0.3750 20,955 -0.01(-1.32%)
Oct 05, 2021 0.3800 0.3800 0.3800 0.3800 1,967 +0.00(+0.00%)
Oct 04, 2021 0.3800 0.3800 0.3800 0.3800 31,601 +0.01(+1.33%)
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.