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 (%)
May 31, 2023 0.2550 0.2550 0.2500 0.2500 6,500 +0.00(+0.00%)
May 30, 2023 0.2600 0.2600 0.2500 0.2500 88,955 -0.01(-3.85%)
May 29, 2023 0.2650 0.2650 0.2600 0.2600 50,794 -0.01(-1.89%)
May 26, 2023 0.2650 0.2650 0.2550 0.2650 18,475 +0.02(+6.00%)
May 25, 2023 0.2650 0.2650 0.2500 0.2500 68,100 -0.01(-3.85%)
May 24, 2023 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-3.70%)
May 23, 2023 0.2750 0.2750 0.2650 0.2700 36,500 +0.00(+0.00%)
May 19, 2023 0.2700 0 +0.01(+1.89%)
May 18, 2023 0.2550 0.2650 0.2550 0.2650 28,015 +0.01(+3.92%)
May 17, 2023 0.2550 0.2600 0.2550 0.2550 60,500 +0.01(+2.00%)
May 16, 2023 0.2650 0.2650 0.2500 0.2500 114,500 -0.02(-5.66%)
May 15, 2023 0.2750 0.2750 0.2650 0.2650 33,500 -0.01(-1.85%)
May 12, 2023 0.2650 0.2750 0.2550 0.2700 203,900 +0.01(+1.89%)
May 11, 2023 0.2700 0.2700 0.2600 0.2650 190,000 +0.00(+0.00%)
May 10, 2023 0.2800 0.2800 0.2650 0.2650 61,000 -0.01(-1.85%)
May 09, 2023 0.2800 0.2800 0.2700 0.2700 54,237 -0.01(-1.82%)
May 08, 2023 0.2700 0.2750 0.2550 0.2750 244,025 +0.01(+3.77%)
May 05, 2023 0.2750 0.2750 0.2650 0.2650 42,200 -0.01(-1.85%)
May 04, 2023 0.2850 0.2850 0.2700 0.2700 128,319 -0.01(-3.57%)
May 03, 2023 0.2800 0.2850 0.2750 0.2800 152,800 +0.01(+1.82%)
May 02, 2023 0.2900 0.2900 0.2750 0.2750 117,546 -0.01(-3.51%)
May 01, 2023 0.2750 0.2900 0.2750 0.2850 819,537 +0.01(+3.64%)
Apr 28, 2023 0.2750 0.2800 0.2700 0.2750 37,025 +0.00(+0.00%)
Apr 27, 2023 0.2750 0.2850 0.2700 0.2750 192,678 +0.00(+0.00%)
Apr 26, 2023 0.2900 0.2950 0.2750 0.2750 106,533 -0.01(-1.79%)
Apr 25, 2023 0.2900 0.2900 0.2800 0.2800 74,500 -0.01(-3.45%)
Apr 24, 2023 0.3000 0.3000 0.2800 0.2900 98,878 +0.01(+1.75%)
Apr 21, 2023 0.3000 0.3000 0.2750 0.2850 420,424 -0.01(-1.72%)
Apr 20, 2023 0.3100 0.3100 0.2900 0.2900 140,416 -0.02(-6.45%)
Apr 19, 2023 0.3200 0.3200 0.3000 0.3100 264,602 +0.00(+0.00%)
Apr 18, 2023 0.3050 0.3100 0.3000 0.3100 102,922 +0.01(+1.64%)
Apr 17, 2023 0.3100 0.3150 0.3000 0.3050 194,610 +0.01(+1.67%)
Apr 14, 2023 0.3250 0.3250 0.3000 0.3000 361,600 -0.02(-4.76%)
Apr 13, 2023 0.3200 0.3200 0.3100 0.3150 257,505 -0.01(-1.56%)
Apr 12, 2023 0.3300 0.3300 0.3100 0.3200 229,356 -0.01(-1.54%)
Apr 11, 2023 0.3300 0.3300 0.3100 0.3250 147,450 +0.01(+1.56%)
Apr 10, 2023 0.3200 0.3200 0.3100 0.3200 74,500 -0.01(-1.54%)
Apr 06, 2023 0.3250 0 +0.00(+0.00%)
Apr 05, 2023 0.3350 0.3450 0.3200 0.3250 220,000 -0.01(-1.52%)
Apr 04, 2023 0.3150 0.3300 0.3150 0.3300 253,700 +0.01(+3.13%)
Apr 03, 2023 0.3150 0.3250 0.3100 0.3200 164,400 +0.01(+3.23%)
Mar 31, 2023 0.3150 0.3250 0.3050 0.3100 223,882 -0.01(-1.59%)
Mar 30, 2023 0.3050 0.3200 0.3050 0.3150 106,547 +0.02(+5.00%)
Mar 29, 2023 0.3150 0.3150 0.2950 0.3000 60,160 -0.01(-1.64%)
Mar 28, 2023 0.2850 0.3250 0.2800 0.3050 360,149 +0.02(+7.02%)
Mar 27, 2023 0.2700 0.2850 0.2700 0.2850 111,804 +0.00(+1.79%)
Mar 24, 2023 0.2800 0.2850 0.2800 0.2800 29,500 +0.00(+0.00%)
Mar 23, 2023 0.2750 0.2800 0.2700 0.2800 307,475 +0.00(+0.00%)
Mar 22, 2023 0.2800 0.2900 0.2700 0.2800 143,600 +0.00(+0.00%)
Mar 21, 2023 0.2900 0.2900 0.2750 0.2800 188,314 +0.00(+0.00%)
Mar 20, 2023 0.2900 0.2900 0.2800 0.2800 198,922 -0.00(-1.75%)
Mar 17, 2023 0.2850 0.2950 0.2850 0.2850 142,500 +0.00(+0.00%)
Mar 16, 2023 0.2900 0.2900 0.2800 0.2850 232,600 -0.01(-1.72%)
Mar 15, 2023 0.2950 0.2950 0.2750 0.2900 332,686 -0.01(-3.33%)
Mar 14, 2023 0.2950 0.3000 0.2900 0.3000 61,500 +0.00(+0.00%)
Mar 13, 2023 0.3050 0.3050 0.2900 0.3000 146,130 -0.01(-1.64%)
Mar 10, 2023 0.3200 0.3250 0.2850 0.3050 595,835 -0.02(-4.69%)
Mar 09, 2023 0.3250 0.3300 0.3200 0.3200 264,000 +0.00(+0.00%)
Mar 08, 2023 0.3350 0.3350 0.3200 0.3200 187,170 -0.01(-1.54%)
Mar 07, 2023 0.3600 0.3600 0.3200 0.3250 716,080 -0.03(-8.45%)
Mar 06, 2023 0.3700 0.3750 0.3500 0.3550 319,548 -0.01(-2.74%)
Mar 03, 2023 0.3800 0.3800 0.3600 0.3650 223,232 -0.01(-1.35%)
Mar 02, 2023 0.3750 0.3800 0.3650 0.3700 223,404 +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.