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

Osisko Metals Inc (OP: OMZNF )

0.1835 -0.0029 (-1.56%)
Streaming Delayed Price Updated: 3:24 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 (%)
Oct 28, 2022 0.1760 0 -0.00(-2.55%)
Oct 27, 2022 0.1821 0.1846 0.1806 0.1806 4,000 -0.00(-1.10%)
Oct 26, 2022 0.1810 0.1826 0.1810 0.1826 9,000 +0.00(+0.50%)
Oct 25, 2022 0.1802 0.1817 0.1802 0.1817 4,000 -0.00(-1.36%)
Oct 24, 2022 0.1865 0.1865 0.1841 0.1842 6,000 -0.01(-4.71%)
Oct 21, 2022 0.1875 0.2033 0.1825 0.1933 19,500 -0.01(-3.49%)
Oct 20, 2022 0.2008 0.2024 0.2003 0.2003 4,000 -0.01(-3.28%)
Oct 19, 2022 0.2063 0.2071 0.2063 0.2071 3,000 -0.00(-0.91%)
Oct 18, 2022 0.2040 0.2090 0.2040 0.2090 8,500 -0.01(-3.33%)
Oct 17, 2022 0.2161 0.2178 0.2161 0.2162 6,500 -0.00(-0.41%)
Oct 14, 2022 0.2117 0.2204 0.2117 0.2171 7,000 -0.00(-0.23%)
Oct 13, 2022 0.2173 0.2250 0.2080 0.2176 5,100 +0.00(+0.60%)
Oct 12, 2022 0.2163 0.2163 0.2163 0.2163 1,100 -0.00(-1.68%)
Oct 11, 2022 0.2228 0.2250 0.2200 0.2200 8,000 -0.01(-2.35%)
Oct 07, 2022 0.2253 0 -0.01(-4.05%)
Oct 06, 2022 0.2320 0.2348 0.2266 0.2348 57,000 -0.00(-0.13%)
Oct 05, 2022 0.2376 0.2376 0.2351 0.2351 6,500 -0.01(-5.51%)
Oct 04, 2022 0.2450 0.2488 0.2450 0.2488 12,000 +0.03(+13.19%)
Sep 30, 2022 0.2198 0 -0.01(-5.75%)
Sep 29, 2022 0.2332 0.2332 0.2332 0.2332 400 +0.01(+4.95%)
Sep 26, 2022 0.2222 0 -0.02(-8.93%)
Sep 22, 2022 0.2440 0 -0.00(-1.13%)
Sep 20, 2022 0.2468 1 -0.00(-1.28%)
Sep 16, 2022 0.2500 0 -0.01(-4.40%)
Sep 06, 2022 0.2615 0 +0.02(+7.70%)
Sep 01, 2022 0.2428 0 -0.01(-4.97%)
Aug 31, 2022 0.2694 0.2742 0.2555 0.2555 79,000 -0.03(-9.27%)
Aug 30, 2022 0.2788 0.2816 0.2788 0.2816 14,033 -0.00(-1.19%)
Aug 26, 2022 0.2850 0 -0.00(-0.56%)
Aug 24, 2022 0.2866 0 +0.02(+7.50%)
Aug 22, 2022 0.2666 0 +0.01(+5.04%)
Aug 19, 2022 0.2538 0.2538 0.2538 0.2538 10,000 -0.01(-2.98%)
Aug 18, 2022 0.2625 0.2625 0.2600 0.2616 10,000 -0.01(-4.87%)
Aug 16, 2022 0.2750 0 +0.00(+0.59%)
Aug 12, 2022 0.2734 0 -0.00(-1.44%)
Aug 11, 2022 0.2653 0.2774 0.2644 0.2774 5,500 +0.00(+0.25%)
Aug 10, 2022 0.2767 0.2767 0.2767 0.2767 5,000 +0.02(+7.16%)
Aug 09, 2022 0.2582 0.2582 0.2582 0.2582 15,000 +0.01(+4.87%)
Aug 08, 2022 0.2375 0.2506 0.2375 0.2462 16,500 +0.01(+2.97%)
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.