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 (%)
Nov 30, 2022 0.2100 0.2200 0.2050 0.2100 203,474 +0.00(+0.00%)
Nov 29, 2022 0.2150 0.2150 0.2050 0.2100 261,113 +0.01(+2.44%)
Nov 28, 2022 0.2200 0.2200 0.2000 0.2050 197,005 -0.02(-8.89%)
Nov 25, 2022 0.2250 0.2300 0.2150 0.2250 308,000 +0.01(+2.27%)
Nov 24, 2022 0.2350 0.2350 0.2200 0.2200 204,497 -0.01(-6.38%)
Nov 23, 2022 0.2450 0.2450 0.2250 0.2350 317,230 -0.01(-2.08%)
Nov 22, 2022 0.2350 0.2550 0.2350 0.2400 266,030 +0.01(+6.67%)
Nov 21, 2022 0.2300 0.2300 0.2200 0.2250 60,126 +0.00(+0.00%)
Nov 18, 2022 0.2250 0.2300 0.2200 0.2250 121,618 +0.01(+2.27%)
Nov 17, 2022 0.2300 0.2300 0.2200 0.2200 18,000 -0.01(-6.38%)
Nov 16, 2022 0.2250 0.2400 0.2250 0.2350 65,593 +0.01(+6.82%)
Nov 15, 2022 0.2350 0.2350 0.2200 0.2200 113,233 -0.01(-4.35%)
Nov 14, 2022 0.2300 0.2350 0.2300 0.2300 403,990 +0.01(+2.22%)
Nov 11, 2022 0.2250 0.2300 0.2250 0.2250 100,982 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2350 0.2250 0.2250 102,505 +0.01(+2.27%)
Nov 09, 2022 0.2400 0.2400 0.2200 0.2200 242,250 -0.01(-4.35%)
Nov 08, 2022 0.2300 0.2400 0.2300 0.2300 87,500 +0.01(+2.22%)
Nov 07, 2022 0.2300 0.2350 0.2250 0.2250 54,324 -0.01(-2.17%)
Nov 04, 2022 0.2150 0.2350 0.2150 0.2300 73,294 +0.02(+6.98%)
Nov 03, 2022 0.2150 0.2250 0.2100 0.2150 243,510 +0.01(+4.88%)
Nov 02, 2022 0.2400 0.2400 0.2000 0.2050 530,003 -0.03(-10.87%)
Nov 01, 2022 0.2400 0.2400 0.2300 0.2300 76,561 -0.00(-2.13%)
Oct 31, 2022 0.2400 0.2400 0.2300 0.2350 22,567 +0.00(+2.17%)
Oct 28, 2022 0.2350 0.2400 0.2250 0.2300 325,292 +0.00(+0.00%)
Oct 27, 2022 0.2450 0.2450 0.2300 0.2300 160,600 -0.01(-6.12%)
Oct 26, 2022 0.2450 0.2500 0.2450 0.2450 69,700 +0.00(+0.00%)
Oct 25, 2022 0.2550 0.2550 0.2450 0.2450 213,011 -0.01(-3.92%)
Oct 24, 2022 0.2650 0.2700 0.2500 0.2550 218,742 -0.01(-1.92%)
Oct 21, 2022 0.2500 0.2850 0.2450 0.2600 309,060 -0.02(-5.45%)
Oct 20, 2022 0.2800 0.2800 0.2750 0.2750 239,502 +0.00(+0.00%)
Oct 19, 2022 0.2950 0.2950 0.2750 0.2750 177,305 -0.02(-6.78%)
Oct 18, 2022 0.2950 0.3000 0.2800 0.2950 245,000 +0.01(+1.72%)
Oct 17, 2022 0.3050 0.3050 0.2850 0.2900 123,661 -0.01(-3.33%)
Oct 14, 2022 0.3000 0.3100 0.2950 0.3000 121,452 +0.00(+0.00%)
Oct 13, 2022 0.3150 0.3150 0.2900 0.3000 215,700 +0.00(+0.00%)
Oct 12, 2022 0.3000 0.3000 0.2950 0.3000 23,507 +0.00(+0.00%)
Oct 11, 2022 0.3100 0.3100 0.3000 0.3000 199,595 -0.01(-3.23%)
Oct 07, 2022 0.3100 0 -0.01(-1.59%)
Oct 06, 2022 0.3300 0.3300 0.3150 0.3150 118,000 -0.01(-3.08%)
Oct 05, 2022 0.3300 0.3300 0.3250 0.3250 6,000 -0.01(-2.99%)
Oct 04, 2022 0.3250 0.3400 0.3250 0.3350 24,526 +0.01(+3.08%)
Oct 03, 2022 0.3150 0.3250 0.3150 0.3250 53,015 +0.01(+3.17%)
Sep 30, 2022 0.3050 0.3150 0.3000 0.3150 120,545 +0.00(+0.00%)
Sep 29, 2022 0.3300 0.3300 0.3150 0.3150 22,000 -0.02(-4.55%)
Sep 28, 2022 0.3000 0.3300 0.3000 0.3300 222,500 +0.03(+10.00%)
Sep 27, 2022 0.3150 0.3150 0.3000 0.3000 136,102 -0.01(-3.23%)
Sep 26, 2022 0.3200 0.3200 0.3000 0.3100 77,513 -0.01(-1.59%)
Sep 23, 2022 0.3250 0.3250 0.3100 0.3150 65,531 -0.02(-5.97%)
Sep 22, 2022 0.3300 0.3350 0.3300 0.3350 17,500 +0.01(+1.52%)
Sep 21, 2022 0.3300 0.3300 0.3300 0.3300 10,500 +0.00(+0.00%)
Sep 20, 2022 0.3300 0.3300 0.3150 0.3300 182,300 -0.01(-1.49%)
Sep 19, 2022 0.3350 0.3350 0.3350 0.3350 94,693 +0.00(+0.00%)
Sep 16, 2022 0.3300 0.3350 0.3300 0.3350 253,540 +0.00(+0.00%)
Sep 15, 2022 0.3350 0.3350 0.3300 0.3350 27,500 +0.00(+0.00%)
Sep 14, 2022 0.3400 0.3400 0.3350 0.3350 105,000 -0.01(-4.29%)
Sep 12, 2022 0.3500 0 +0.01(+2.94%)
Sep 09, 2022 0.3450 0.3450 0.3400 0.3400 113,725 -0.00(-1.45%)
Sep 08, 2022 0.3450 0.3450 0.3400 0.3450 31,000 +0.00(+1.47%)
Sep 07, 2022 0.3500 0.3500 0.3400 0.3400 19,500 -0.00(-1.45%)
Sep 06, 2022 0.3450 0.3450 0.3450 0.3450 7,220 +0.00(+1.47%)
Sep 02, 2022 0.3400 0 +0.01(+3.03%)
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.