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

Osisko Metals Inc (TSV: OM )

0.2150 -0.0200 (-8.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 0.4050 0.4100 0.4000 0.4100 39,066 +0.01(+2.50%)
Jan 28, 2021 0.4000 0.4050 0.3900 0.4000 170,687 +0.00(+0.00%)
Jan 27, 2021 0.4050 0.4100 0.4000 0.4000 142,837 -0.01(-2.44%)
Jan 26, 2021 0.4200 0.4200 0.4100 0.4100 21,517 -0.01(-1.20%)
Jan 25, 2021 0.4200 0.4200 0.4050 0.4150 215,879 -0.01(-2.35%)
Jan 22, 2021 0.4400 0.4400 0.4250 0.4250 93,927 -0.02(-3.41%)
Jan 21, 2021 0.4400 0.4400 0.4300 0.4400 82,220 -0.01(-1.12%)
Jan 20, 2021 0.4550 0.4600 0.4250 0.4450 246,419 -0.02(-4.30%)
Jan 19, 2021 0.4450 0.4650 0.4350 0.4650 53,258 +0.03(+6.90%)
Jan 18, 2021 0.4700 0.4750 0.4350 0.4350 267,690 -0.04(-9.37%)
Jan 15, 2021 0.4650 0.4800 0.4550 0.4800 245,984 +0.01(+3.23%)
Jan 14, 2021 0.4700 0.4700 0.4650 0.4650 7,542 +0.00(+0.00%)
Jan 13, 2021 0.4700 0.4700 0.4600 0.4650 25,758 +0.01(+1.09%)
Jan 12, 2021 0.4700 0.4700 0.4600 0.4600 185,500 -0.01(-3.16%)
Jan 11, 2021 0.4700 0.4750 0.4650 0.4750 84,917 -0.01(-1.04%)
Jan 08, 2021 0.4850 0.4850 0.4750 0.4800 99,415 -0.01(-2.04%)
Jan 07, 2021 0.4850 0.4900 0.4800 0.4900 72,128 +0.01(+2.08%)
Jan 06, 2021 0.4600 0.4850 0.4600 0.4800 177,701 +0.01(+2.13%)
Jan 05, 2021 0.4500 0.4700 0.4500 0.4700 90,400 +0.02(+4.44%)
Jan 04, 2021 0.4500 0.4500 0.4350 0.4500 128,401 +0.01(+2.27%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 30, 2020 0.4300 0.4300 0.4250 0.4300 124,650 -0.01(-1.15%)
Dec 29, 2020 0.4500 0.4500 0.4200 0.4350 388,556 -0.02(-3.33%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2020 0.4650 0.4650 0.4550 0.4600 29,543 +0.00(+0.00%)
Dec 22, 2020 0.4500 0.4600 0.4500 0.4600 65,505 +0.01(+2.22%)
Dec 21, 2020 0.4400 0.4500 0.4350 0.4500 81,433 +0.01(+2.27%)
Dec 18, 2020 0.4350 0.4400 0.4300 0.4400 83,772 +0.01(+2.33%)
Dec 17, 2020 0.4400 0.4400 0.4250 0.4300 147,216 -0.01(-2.27%)
Dec 16, 2020 0.4300 0.4400 0.4300 0.4400 91,540 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4500 0.4300 0.4400 71,028 -0.01(-2.22%)
Dec 14, 2020 0.4500 0.4500 0.4350 0.4500 86,724 +0.00(+0.00%)
Dec 11, 2020 0.4400 0.4500 0.4350 0.4500 190,767 +0.02(+4.65%)
Dec 10, 2020 0.4900 0.4900 0.4150 0.4300 514,500 -0.05(-10.42%)
Dec 09, 2020 0.5000 0.5100 0.4800 0.4800 457,648 -0.02(-3.03%)
Dec 08, 2020 0.4800 0.4950 0.4800 0.4950 86,095 +0.01(+2.06%)
Dec 07, 2020 0.4700 0.4900 0.4700 0.4850 226,551 +0.02(+5.43%)
Dec 04, 2020 0.4650 0.4650 0.4550 0.4600 28,694 -0.01(-2.13%)
Dec 03, 2020 0.4650 0.4750 0.4500 0.4700 204,000 +0.00(+0.00%)
Dec 02, 2020 0.4900 0.4900 0.4700 0.4700 128,054 -0.01(-1.05%)
Dec 01, 2020 0.4500 0.4800 0.4500 0.4750 516,779 +0.03(+6.74%)
Nov 30, 2020 0.4300 0.4500 0.4300 0.4450 183,815 +0.01(+2.30%)
Nov 27, 2020 0.4300 0.4350 0.4150 0.4350 59,833 +0.01(+1.16%)
Nov 26, 2020 0.4350 0.4400 0.4300 0.4300 33,871 -0.01(-1.15%)
Nov 25, 2020 0.4400 0.4400 0.4300 0.4350 13,710 -0.01(-1.14%)
Nov 24, 2020 0.4150 0.4450 0.4050 0.4400 192,400 +0.03(+7.32%)
Nov 23, 2020 0.4150 0.4150 0.4050 0.4100 37,581 -0.01(-1.20%)
Nov 20, 2020 0.4050 0.4150 0.4000 0.4150 247,451 +0.01(+2.47%)
Nov 19, 2020 0.3950 0.4050 0.3950 0.4050 10,500 +0.01(+2.53%)
Nov 18, 2020 0.4050 0.4050 0.3950 0.3950 61,210 -0.01(-1.25%)
Nov 17, 2020 0.3950 0.4000 0.3950 0.4000 52,000 +0.00(+0.00%)
Nov 16, 2020 0.4050 0.4050 0.4000 0.4000 128,192 +0.00(+0.00%)
Nov 13, 2020 0.3900 0.4000 0.3850 0.4000 148,519 +0.01(+1.27%)
Nov 12, 2020 0.3850 0.4000 0.3800 0.3950 47,500 +0.01(+2.60%)
Nov 11, 2020 0.3850 0.3850 0.3850 0.3850 19,500 +0.00(+0.00%)
Nov 10, 2020 0.3900 0.3900 0.3800 0.3850 50,100 -0.01(-1.28%)
Nov 09, 2020 0.3750 0.3900 0.3700 0.3900 208,350 +0.02(+5.41%)
Nov 06, 2020 0.3600 0.3750 0.3600 0.3700 68,550 +0.02(+4.23%)
Nov 05, 2020 0.3600 0.3600 0.3500 0.3550 46,101 +0.01(+1.43%)
Nov 04, 2020 0.3750 0.3750 0.3500 0.3500 214,769 -0.02(-4.11%)
Nov 03, 2020 0.3750 0.3750 0.3650 0.3650 84,100 -0.01(-1.35%)
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.