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 (%)
Apr 29, 2022 0.5200 0.5600 0.5200 0.5600 178,136 +0.05(+9.80%)
Apr 28, 2022 0.5800 0.5800 0.5100 0.5100 553,830 -0.05(-8.93%)
Apr 27, 2022 0.5900 0.6000 0.5600 0.5600 362,815 -0.04(-6.67%)
Apr 26, 2022 0.5900 0.6000 0.5500 0.6000 367,291 +0.01(+1.69%)
Apr 25, 2022 0.5700 0.6200 0.5700 0.5900 561,113 +0.02(+3.51%)
Apr 22, 2022 0.6100 0.6200 0.5600 0.5700 419,274 -0.04(-6.56%)
Apr 21, 2022 0.6700 0.6700 0.6100 0.6100 442,491 -0.05(-7.58%)
Apr 20, 2022 0.6600 0.6800 0.6500 0.6600 267,638 -0.01(-1.49%)
Apr 19, 2022 0.6000 0.6900 0.6000 0.6700 1,185,670 +0.06(+9.84%)
Apr 18, 2022 0.6300 0.6300 0.5900 0.6100 338,964 -0.02(-3.17%)
Apr 14, 2022 0.6300 0 -0.02(-3.08%)
Apr 13, 2022 0.5400 0.6500 0.5400 0.6500 1,297,265 +0.09(+16.07%)
Apr 12, 2022 0.5900 0.6100 0.5600 0.5600 629,463 -0.03(-5.08%)
Apr 11, 2022 0.5800 0.6300 0.5700 0.5900 972,776 +0.00(+0.00%)
Apr 08, 2022 0.5000 0.6000 0.4900 0.5900 1,936,905 +0.10(+20.41%)
Apr 07, 2022 0.4400 0.5100 0.4400 0.4900 1,842,393 +0.05(+11.36%)
Apr 06, 2022 0.4500 0.4500 0.4400 0.4400 20,304 -0.01(-2.22%)
Apr 05, 2022 0.4300 0.4500 0.4300 0.4500 786,445 +0.03(+7.14%)
Apr 04, 2022 0.4200 0.4200 0.4200 0.4200 231,088 -0.01(-1.18%)
Apr 01, 2022 0.3950 0.4350 0.3950 0.4250 963,375 +0.05(+13.33%)
Mar 25, 2022 0.3750 0 +0.00(+0.00%)
Mar 24, 2022 0.3900 0.3900 0.3750 0.3750 212,748 -0.02(-3.85%)
Mar 23, 2022 0.3850 0.3900 0.3850 0.3900 111,520 +0.00(+0.00%)
Mar 22, 2022 0.3950 0.3950 0.3900 0.3900 40,503 +0.00(+0.00%)
Mar 21, 2022 0.3950 0.3950 0.3900 0.3900 9,085 -0.01(-2.50%)
Mar 18, 2022 0.4000 0.4000 0.4000 0.4000 49,000 +0.01(+1.27%)
Mar 17, 2022 0.3950 0.4000 0.3950 0.3950 10,000 +0.02(+3.95%)
Mar 16, 2022 0.4000 0.4000 0.3800 0.3800 77,500 -0.02(-5.00%)
Mar 15, 2022 0.4000 0.4000 0.4000 0.4000 27,000 -0.01(-1.23%)
Mar 14, 2022 0.4000 0.4050 0.4000 0.4050 49,925 +0.01(+1.25%)
Mar 11, 2022 0.4000 0.4000 0.3950 0.4000 59,500 +0.01(+1.27%)
Mar 10, 2022 0.4050 0.4050 0.3950 0.3950 34,500 -0.01(-2.47%)
Mar 08, 2022 0.4050 144 +0.02(+3.85%)
Mar 07, 2022 0.3950 0.4050 0.3900 0.3900 143,724 +0.00(+0.00%)
Mar 04, 2022 0.3900 0.3950 0.3800 0.3900 148,291 +0.01(+2.63%)
Mar 03, 2022 0.3900 0.3900 0.3800 0.3800 11,500 -0.01(-2.56%)
Mar 02, 2022 0.3850 0.3900 0.3850 0.3900 23,500 +0.01(+2.63%)
Mar 01, 2022 0.3750 0.3800 0.3750 0.3800 85,500 +0.01(+2.70%)
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%)
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.