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 (%)
May 31, 2024 0.1835 0.1835 0.1835 0.1835 1,035 -0.00(-1.56%)
May 30, 2024 0.1864 0.1864 0.1864 0.1864 500 +0.00(+1.25%)
May 29, 2024 0.1869 0.1869 0.1836 0.1841 8,500 -0.02(-7.63%)
May 28, 2024 0.2019 0.2019 0.1993 0.1993 12,000 +0.02(+10.60%)
May 24, 2024 0.1790 0.1802 0.1790 0.1802 10,000 +0.01(+7.26%)
May 23, 2024 0.1680 0.1680 0.1680 0.1680 5,000 -0.01(-3.56%)
May 22, 2024 0.1800 0.1800 0.1742 0.1742 26,000 -0.02(-10.07%)
May 21, 2024 0.1900 0.1937 0.1900 0.1937 14,566 +0.01(+5.85%)
May 20, 2024 0.1840 0.1840 0.1830 0.1830 12,500 +0.01(+3.80%)
May 17, 2024 0.1750 0.1767 0.1750 0.1763 25,500 +0.01(+6.01%)
May 16, 2024 0.1701 0.1701 0.1663 0.1663 1,188 +0.00(+2.40%)
May 14, 2024 0.1624 0 +0.01(+4.57%)
May 13, 2024 0.1553 0.1553 0.1553 0.1553 10,000 +0.01(+5.22%)
May 09, 2024 0.1476 0 -0.00(-1.93%)
May 08, 2024 0.1526 0.1526 0.1505 0.1505 10,468 +0.01(+4.44%)
May 07, 2024 0.1526 0.1526 0.1396 0.1441 18,901 +0.00(+2.93%)
May 06, 2024 0.1373 0.1449 0.1365 0.1400 108,967 +0.01(+8.19%)
May 03, 2024 0.1294 0.1294 0.1294 0.1294 4,000 +0.00(+0.54%)
May 02, 2024 0.1287 0.1287 0.1287 0.1287 4,000 -0.00(-3.16%)
May 01, 2024 0.1329 0.1329 0.1329 0.1329 10,000 +0.01(+6.32%)
Apr 30, 2024 0.1250 0.1250 0.1250 0.1250 113 -0.01(-8.36%)
Apr 29, 2024 0.1232 0.1376 0.1227 0.1364 45,000 +0.02(+12.54%)
Apr 26, 2024 0.1152 0.1212 0.1152 0.1212 25,000 +0.01(+8.89%)
Apr 25, 2024 0.1144 0.1144 0.1113 0.1113 14,000 -0.01(-10.96%)
Apr 24, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+5.22%)
Apr 22, 2024 0.1188 0 -0.00(-2.54%)
Apr 19, 2024 0.1230 0.1230 0.1219 0.1219 19,000 +0.00(+1.58%)
Apr 18, 2024 0.1187 0.1200 0.1187 0.1200 26,669 +0.01(+4.53%)
Apr 16, 2024 0.1148 0 -0.01(-4.33%)
Apr 15, 2024 0.1184 0.1200 0.1181 0.1200 8,700 -0.00(-0.91%)
Apr 12, 2024 0.1211 0.1211 0.1211 0.1211 3,000 +0.00(+1.59%)
Apr 11, 2024 0.1189 0.1192 0.1189 0.1192 6,000 -0.00(-3.17%)
Apr 10, 2024 0.1231 0.1231 0.1231 0.1231 4,000 -0.01(-4.80%)
Apr 09, 2024 0.1388 0.1388 0.1293 0.1293 32,445 -0.01(-6.71%)
Apr 08, 2024 0.1227 0.1386 0.1227 0.1386 44,000 +0.01(+10.09%)
Apr 05, 2024 0.1196 0.1259 0.1196 0.1259 15,000 +0.01(+5.44%)
Apr 04, 2024 0.1180 0.1196 0.1180 0.1194 43,350 +0.00(+2.67%)
Apr 03, 2024 0.1163 0.1163 0.1163 0.1163 7,000 +0.00(+0.26%)
Apr 02, 2024 0.1150 0.1160 0.1150 0.1160 55,000 +0.00(+3.02%)
Mar 28, 2024 0.1126 5 +0.01(+11.49%)
Mar 25, 2024 0.1010 0 -0.01(-7.42%)
Mar 22, 2024 0.1091 0.1091 0.1091 0.1091 10,000 -0.00(-4.13%)
Mar 21, 2024 0.1139 0.1139 0.1138 0.1138 6,700 +0.00(+3.74%)
Mar 20, 2024 0.1150 0.1150 0.1097 0.1097 53,000 -0.00(-2.92%)
Mar 18, 2024 0.1130 0 +0.00(+3.57%)
Mar 14, 2024 0.1091 0 -0.01(-7.31%)
Mar 13, 2024 0.1195 0.1195 0.1177 0.1177 15,000 +0.00(+2.35%)
Mar 12, 2024 0.1117 0.1150 0.1116 0.1150 18,500 +0.00(+0.00%)
Mar 11, 2024 0.1180 0.1207 0.1150 0.1150 80,100 -0.01(-4.72%)
Mar 08, 2024 0.1179 0.1207 0.1179 0.1207 2,800 +0.01(+6.53%)
Mar 06, 2024 0.1133 0 -0.00(-0.53%)
Mar 04, 2024 0.1139 0 -0.01(-4.69%)
Mar 01, 2024 0.1150 0.1195 0.1123 0.1195 34,500 +0.00(+2.93%)
Feb 28, 2024 0.1161 0 -0.00(-3.25%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+2.30%)
Feb 23, 2024 0.1173 0 -0.00(-0.17%)
Feb 22, 2024 0.1227 0.1227 0.1175 0.1175 10,771 -0.01(-4.94%)
Feb 09, 2024 0.1236 0 -0.00(-3.59%)
Feb 07, 2024 0.1282 0 +0.01(+5.08%)
Feb 05, 2024 0.1220 0 -0.00(-0.73%)
Feb 02, 2024 0.1229 0.1229 0.1229 0.1229 3,000 -0.00(-0.24%)
Jan 31, 2024 0.1232 0 -0.00(-1.28%)
Jan 26, 2024 0.1248 0 -0.00(-2.12%)
Jan 22, 2024 0.1275 0 +0.00(+2.41%)
Jan 18, 2024 0.1245 0 +0.00(+2.89%)
Jan 17, 2024 0.1250 0.1278 0.1210 0.1210 29,800 -0.02(-11.29%)
Jan 12, 2024 0.1364 0 -0.00(-1.37%)
Jan 11, 2024 0.1392 0.1392 0.1383 0.1383 3,125 +0.01(+5.09%)
Jan 05, 2024 0.1316 0 +0.00(+1.70%)
Jan 04, 2024 0.1294 0.1294 0.1294 0.1294 3,000 -0.00(-0.08%)
Jan 03, 2024 0.1332 0.1332 0.1295 0.1295 4,000 -0.01(-9.63%)
Dec 29, 2023 0.1433 0 -0.00(-1.51%)
Dec 28, 2023 0.1460 0.1514 0.1455 0.1455 53,700 -0.01(-3.39%)
Dec 27, 2023 0.1551 0.1551 0.1506 0.1506 10,000 +0.00(+0.80%)
Dec 22, 2023 0.1494 0 +0.00(+3.03%)
Dec 21, 2023 0.1275 0.1486 0.1265 0.1450 50,000 +0.02(+12.06%)
Dec 20, 2023 0.1329 0.1329 0.1294 0.1294 13,000 -0.00(-2.34%)
Dec 19, 2023 0.1370 0.1375 0.1325 0.1325 62,000 -0.00(-0.08%)
Dec 18, 2023 0.1327 0.1327 0.1320 0.1326 8,084 +0.00(+0.38%)
Dec 15, 2023 0.1321 0.1325 0.1300 0.1321 31,000 +0.00(+1.15%)
Dec 14, 2023 0.1306 0.1306 0.1306 0.1306 3,000 +0.01(+8.20%)
Dec 13, 2023 0.1207 0.1207 0.1207 0.1207 4,000 +0.00(+0.92%)
Dec 12, 2023 0.1203 0.1203 0.1196 0.1196 5,000 -0.00(-1.97%)
Dec 11, 2023 0.1247 0.1247 0.1220 0.1220 21,800 -0.00(-2.24%)
Dec 08, 2023 0.1255 0.1255 0.1248 0.1248 20,000 +0.00(+0.65%)
Dec 07, 2023 0.1220 0.1255 0.1220 0.1240 18,085 -0.00(-2.52%)
Dec 06, 2023 0.1246 0.1272 0.1246 0.1272 7,000 +0.00(+1.68%)
Dec 05, 2023 0.1271 0.1271 0.1251 0.1251 7,400 -0.00(-0.16%)
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.