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

Osisko Metals Inc (TSV: OM )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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, 2023 0.1650 0.1700 0.1650 0.1700 49,465 +0.01(+3.03%)
Nov 29, 2023 0.1650 0.1650 0.1650 0.1650 343,320 +0.00(+0.00%)
Nov 28, 2023 0.1700 0.1750 0.1600 0.1650 390,375 -0.01(-2.94%)
Nov 27, 2023 0.1700 0.1750 0.1650 0.1700 124,086 +0.00(+0.00%)
Nov 24, 2023 0.1750 0.1750 0.1700 0.1700 8,084 -0.00(-2.86%)
Nov 23, 2023 0.1750 0.1750 0.1700 0.1750 229,000 +0.00(+2.94%)
Nov 22, 2023 0.1650 0.1700 0.1600 0.1700 277,000 +0.01(+3.03%)
Nov 21, 2023 0.1650 0.1650 0.1650 0.1650 91,193 -0.01(-2.94%)
Nov 20, 2023 0.1700 0.1700 0.1650 0.1700 194,450 +0.00(+0.00%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1700 242,600 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 118,830 -0.00(-2.86%)
Nov 15, 2023 0.1700 0.1800 0.1600 0.1750 391,350 +0.00(+2.94%)
Nov 14, 2023 0.1750 0.1750 0.1600 0.1700 441,056 +0.00(+0.00%)
Nov 13, 2023 0.1750 0.1750 0.1700 0.1700 79,264 +0.00(+0.00%)
Nov 10, 2023 0.1700 0.1750 0.1700 0.1700 79,777 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1700 0.1700 271,316 -0.01(-5.56%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 241,500 +0.01(+5.88%)
Nov 07, 2023 0.1800 0.1800 0.1700 0.1700 203,144 +0.00(+0.00%)
Nov 06, 2023 0.1800 0.1800 0.1700 0.1700 36,503 -0.00(-2.86%)
Nov 03, 2023 0.1850 0.1850 0.1700 0.1750 257,178 -0.01(-2.78%)
Nov 02, 2023 0.1800 0.1800 0.1800 0.1800 130,700 +0.01(+2.86%)
Nov 01, 2023 0.1750 0.1750 0.1750 0.1750 106,800 +0.00(+0.00%)
Oct 31, 2023 0.1800 0.1800 0.1750 0.1750 66,000 -0.01(-2.78%)
Oct 30, 2023 0.1800 0.1800 0.1800 0.1800 53,130 +0.00(+0.00%)
Oct 27, 2023 0.1800 0.1800 0.1800 0.1800 6,310 +0.00(+0.00%)
Oct 26, 2023 0.1750 0.1800 0.1750 0.1800 149,100 +0.01(+2.86%)
Oct 25, 2023 0.1800 0.1800 0.1750 0.1750 41,011 -0.01(-2.78%)
Oct 24, 2023 0.1800 0.1800 0.1800 0.1800 6,400 +0.00(+0.00%)
Oct 23, 2023 0.1750 0.1800 0.1750 0.1800 162,025 +0.00(+0.00%)
Oct 20, 2023 0.1850 0.1850 0.1800 0.1800 75,088 +0.00(+0.00%)
Oct 19, 2023 0.1850 0.1850 0.1800 0.1800 83,273 -0.01(-2.70%)
Oct 18, 2023 0.1800 0.1850 0.1800 0.1850 19,625 +0.01(+2.78%)
Oct 17, 2023 0.1850 0.1900 0.1800 0.1800 152,000 -0.01(-2.70%)
Oct 16, 2023 0.1900 0.1900 0.1800 0.1850 21,406 +0.00(+0.00%)
Oct 13, 2023 0.1850 0.1850 0.1850 0.1850 183,794 +0.01(+2.78%)
Oct 12, 2023 0.1850 0.1900 0.1800 0.1800 154,112 -0.01(-2.70%)
Oct 11, 2023 0.1850 0.1850 0.1850 0.1850 71,740 +0.00(+0.00%)
Oct 10, 2023 0.1850 0.1850 0.1850 0.1850 66,450 +0.00(+0.00%)
Oct 06, 2023 0.1850 0 +0.00(+0.00%)
Oct 05, 2023 0.1850 0.1850 0.1850 0.1850 23,314 +0.00(+0.00%)
Oct 04, 2023 0.1850 0.1850 0.1800 0.1850 27,500 +0.00(+0.00%)
Oct 03, 2023 0.1900 0.1900 0.1800 0.1850 45,137 -0.01(-2.63%)
Oct 02, 2023 0.1850 0.1900 0.1850 0.1900 58,597 +0.00(+0.00%)
Sep 29, 2023 0.1950 0.1950 0.1850 0.1900 72,500 +0.00(+0.00%)
Sep 28, 2023 0.1900 0.1900 0.1900 0.1900 30,500 +0.00(+0.00%)
Sep 27, 2023 0.1850 0.1900 0.1850 0.1900 120,417 +0.00(+0.00%)
Sep 26, 2023 0.2000 0.2000 0.1850 0.1900 82,500 +0.00(+0.00%)
Sep 25, 2023 0.1900 0.1900 0.1900 0.1900 51,500 +0.00(+0.00%)
Sep 22, 2023 0.1950 0.1950 0.1900 0.1900 120,617 +0.00(+0.00%)
Sep 21, 2023 0.1950 0.2000 0.1900 0.1900 163,010 +0.00(+0.00%)
Sep 20, 2023 0.2050 0.2050 0.1900 0.1900 297,800 -0.01(-7.32%)
Sep 19, 2023 0.2100 0.2100 0.2000 0.2050 153,500 +0.00(+0.00%)
Sep 18, 2023 0.2100 0.2150 0.2050 0.2050 94,686 -0.01(-2.38%)
Sep 15, 2023 0.2150 0.2150 0.2050 0.2100 27,700 +0.00(+0.00%)
Sep 14, 2023 0.2200 0.2200 0.2050 0.2100 56,445 -0.01(-2.33%)
Sep 13, 2023 0.2100 0.2150 0.2050 0.2150 112,880 +0.01(+2.38%)
Sep 12, 2023 0.2150 0.2150 0.2050 0.2100 131,038 -0.01(-2.33%)
Sep 11, 2023 0.2200 0.2200 0.2150 0.2150 140,000 +0.00(+0.00%)
Sep 08, 2023 0.2200 0.2200 0.2050 0.2150 403,731 -0.01(-2.27%)
Sep 07, 2023 0.2250 0.2250 0.2150 0.2200 171,600 +0.00(+0.00%)
Sep 06, 2023 0.2300 0.2300 0.2200 0.2200 44,000 -0.01(-2.22%)
Sep 05, 2023 0.2350 0.2350 0.2250 0.2250 53,595 +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.