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

Osisko Metals Inc (TSV:OM)

0.3950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 2025 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 03, 2025 0.4500 0.4500 0.3950 0.3950 500,079 -0.05(-12.22%)
Apr 02, 2025 0.4650 0.4650 0.4450 0.4500 303,432 -0.02(-4.26%)
Apr 01, 2025 0.4350 0.4800 0.4350 0.4700 757,968 +0.02(+5.62%)
Mar 31, 2025 0.4350 0.4600 0.4300 0.4450 630,542 +0.00(+0.00%)
Mar 28, 2025 0.4500 0.4550 0.4400 0.4450 425,853 -0.01(-2.20%)
Mar 27, 2025 0.4500 0.4600 0.4450 0.4550 226,027 +0.00(+0.00%)
Mar 26, 2025 0.4500 0.4600 0.4450 0.4550 895,283 +0.00(+0.00%)
Mar 25, 2025 0.4700 0.4950 0.4550 0.4550 218,222 -0.02(-4.21%)
Mar 24, 2025 0.4800 0.4900 0.4700 0.4750 84,059 +0.01(+1.06%)
Mar 21, 2025 0.4500 0.4800 0.4500 0.4700 273,732 +0.00(+0.00%)
Mar 20, 2025 0.4900 0.4900 0.4650 0.4700 155,124 -0.03(-6.00%)
Mar 19, 2025 0.5200 0.5300 0.4900 0.5000 329,207 -0.02(-3.85%)
Mar 18, 2025 0.5100 0.5300 0.5100 0.5200 383,638 +0.01(+1.96%)
Mar 17, 2025 0.5300 0.5500 0.5100 0.5100 437,971 -0.02(-3.77%)
Mar 14, 2025 0.5100 0.5300 0.5000 0.5300 559,052 +0.03(+6.00%)
Mar 13, 2025 0.4850 0.5100 0.4850 0.5000 249,546 +0.03(+6.38%)
Mar 12, 2025 0.4850 0.5200 0.4650 0.4700 852,092 -0.02(-3.09%)
Mar 11, 2025 0.4300 0.4850 0.4300 0.4850 1,905,945 +0.06(+13.32%)
Mar 10, 2025 0.4400 0.4500 0.4200 0.4280 436,674 -0.01(-2.73%)
Mar 07, 2025 0.4100 0.4500 0.4050 0.4400 269,986 +0.03(+7.32%)
Mar 06, 2025 0.4200 0.4200 0.4050 0.4100 368,147 -0.02(-3.53%)
Mar 05, 2025 0.4250 0.4550 0.4150 0.4250 1,484,076 +0.01(+2.41%)
Mar 04, 2025 0.4050 0.4200 0.4000 0.4150 896,950 +0.01(+1.22%)
Mar 03, 2025 0.4000 0.4250 0.3900 0.4100 1,301,623 +0.02(+5.13%)
Feb 28, 2025 0.3850 0.3950 0.3700 0.3900 344,779 +0.01(+2.63%)
Feb 27, 2025 0.3750 0.3900 0.3700 0.3800 359,898 +0.01(+1.33%)
Feb 26, 2025 0.3700 0.3850 0.3600 0.3750 466,585 +0.01(+2.74%)
Feb 25, 2025 0.3600 0.3700 0.3450 0.3650 466,392 +0.02(+4.29%)
Feb 24, 2025 0.3750 0.3750 0.3500 0.3500 197,652 -0.02(-5.41%)
Feb 21, 2025 0.3850 0.3900 0.3650 0.3700 378,087 -0.02(-3.90%)
Feb 20, 2025 0.3800 0.3900 0.3800 0.3850 867,393 +0.00(+0.00%)
Feb 19, 2025 0.3700 0.3950 0.3700 0.3850 892,530 +0.01(+1.32%)
Feb 18, 2025 0.4000 0.4000 0.3750 0.3800 230,381 -0.02(-3.80%)
Feb 14, 2025 0.3950 0 -0.01(-1.25%)
Feb 13, 2025 0.3400 0.4000 0.3400 0.4000 2,455,506 +0.06(+17.65%)
Feb 12, 2025 0.3100 0.3400 0.3050 0.3400 827,755 +0.03(+9.68%)
Feb 11, 2025 0.3200 0.3200 0.3100 0.3100 216,932 -0.01(-3.13%)
Feb 10, 2025 0.3250 0.3250 0.3150 0.3200 544,248 +0.01(+1.59%)
Feb 07, 2025 0.3200 0.3200 0.3150 0.3150 105,540 -0.01(-3.08%)
Feb 06, 2025 0.3250 0.3250 0.3150 0.3250 72,000 +0.00(+0.00%)
Feb 05, 2025 0.3200 0.3300 0.3200 0.3250 310,357 +0.01(+1.56%)
Feb 04, 2025 0.3200 0.3250 0.3150 0.3200 190,906 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.