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

Osisko Metals Inc (TSV: OM )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Aug 31, 2023 0.2300 0.2300 0.2300 0.2300 250,400 +0.01(+2.22%)
Aug 29, 2023 0.2250 0 -0.01(-2.17%)
Aug 28, 2023 0.2400 0.2400 0.2300 0.2300 74,500 +0.00(+0.00%)
Aug 25, 2023 0.2400 0.2400 0.2300 0.2300 70,500 +0.00(+0.00%)
Aug 24, 2023 0.2400 0.2400 0.2300 0.2300 177,900 -0.01(-6.12%)
Aug 23, 2023 0.2400 0.2450 0.2300 0.2450 433,350 +0.01(+6.52%)
Aug 22, 2023 0.2300 0.2350 0.2300 0.2300 187,800 +0.01(+2.22%)
Aug 21, 2023 0.2300 0.2350 0.2250 0.2250 3,610 +0.00(+0.00%)
Aug 18, 2023 0.2400 0.2400 0.2250 0.2250 37,735 -0.01(-2.17%)
Aug 17, 2023 0.2400 0.2400 0.2300 0.2300 63,914 +0.00(+0.00%)
Aug 16, 2023 0.2350 0.2350 0.2300 0.2300 230,625 +0.00(+0.00%)
Aug 15, 2023 0.2350 0.2350 0.2250 0.2300 121,600 +0.00(+0.00%)
Aug 14, 2023 0.2450 0.2450 0.2300 0.2300 388,100 -0.01(-4.17%)
Aug 11, 2023 0.2350 0.2400 0.2300 0.2400 230,131 +0.01(+4.35%)
Aug 10, 2023 0.2250 0.2350 0.2200 0.2300 158,500 +0.01(+2.22%)
Aug 09, 2023 0.2300 0.2300 0.2250 0.2250 46,688 +0.00(+0.00%)
Aug 08, 2023 0.2350 0.2350 0.2250 0.2250 102,065 -0.01(-4.26%)
Aug 04, 2023 0.2350 0 +0.00(+0.00%)
Aug 03, 2023 0.2400 0.2400 0.2300 0.2350 55,835 +0.00(+0.00%)
Aug 02, 2023 0.2450 0.2450 0.2300 0.2350 163,500 -0.01(-4.08%)
Aug 01, 2023 0.2450 0.2500 0.2450 0.2450 42,000 -0.01(-3.92%)
Jul 31, 2023 0.2550 0.2550 0.2500 0.2550 42,500 +0.00(+0.00%)
Jul 28, 2023 0.2450 0.2650 0.2450 0.2550 445,596 +0.02(+6.25%)
Jul 27, 2023 0.2400 0.2450 0.2400 0.2400 89,723 -0.01(-2.04%)
Jul 26, 2023 0.2450 0.2450 0.2400 0.2450 77,500 +0.00(+0.00%)
Jul 25, 2023 0.2400 0.2450 0.2400 0.2450 406,100 +0.01(+2.08%)
Jul 24, 2023 0.2450 0.2450 0.2400 0.2400 138,429 +0.00(+0.00%)
Jul 21, 2023 0.2450 0.2450 0.2400 0.2400 76,000 +0.00(+0.00%)
Jul 20, 2023 0.2400 0.2450 0.2350 0.2400 149,421 -0.01(-2.04%)
Jul 19, 2023 0.2400 0.2450 0.2400 0.2450 129,700 +0.01(+2.08%)
Jul 18, 2023 0.2500 0.2500 0.2400 0.2400 209,738 -0.01(-4.00%)
Jul 17, 2023 0.2350 0.2500 0.2350 0.2500 217,500 +0.02(+6.38%)
Jul 14, 2023 0.2350 0.2400 0.2300 0.2350 29,000 +0.00(+0.00%)
Jul 13, 2023 0.2300 0.2350 0.2250 0.2350 128,000 +0.01(+6.82%)
Jul 12, 2023 0.2250 0.2300 0.2200 0.2200 29,151 -0.01(-2.22%)
Jul 11, 2023 0.2250 0.2300 0.2150 0.2250 139,500 +0.01(+2.27%)
Jul 10, 2023 0.2150 0.2200 0.2150 0.2200 47,545 +0.01(+4.76%)
Jul 07, 2023 0.2250 0.2250 0.2100 0.2100 328,668 -0.01(-4.55%)
Jul 06, 2023 0.2250 0.2250 0.2200 0.2200 110,222 -0.01(-2.22%)
Jul 05, 2023 0.2300 0.2300 0.2150 0.2250 119,000 -0.01(-2.17%)
Jul 04, 2023 0.2350 0.2400 0.2300 0.2300 28,000 +0.00(+0.00%)
Jun 30, 2023 0.2300 0 +0.01(+2.22%)
Jun 29, 2023 0.2300 0.2300 0.2250 0.2250 293,450 -0.01(-2.17%)
Jun 28, 2023 0.2350 0.2350 0.2250 0.2300 137,750 -0.01(-4.17%)
Jun 27, 2023 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.13%)
Jun 26, 2023 0.2450 0.2450 0.2350 0.2350 37,000 +0.00(+0.00%)
Jun 23, 2023 0.2400 0.2400 0.2350 0.2350 32,010 -0.01(-4.08%)
Jun 22, 2023 0.2400 0.2500 0.2300 0.2450 667,083 +0.00(+0.00%)
Jun 21, 2023 0.2400 0.2500 0.2400 0.2450 39,064 +0.00(+0.00%)
Jun 20, 2023 0.2500 0.2500 0.2400 0.2450 102,840 +0.00(+0.00%)
Jun 19, 2023 0.2500 0.2500 0.2450 0.2450 54,050 +0.00(+0.00%)
Jun 16, 2023 0.2450 0.2500 0.2450 0.2450 30,516 -0.01(-2.00%)
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.