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 (%)
Nov 30, 2022 0.1640 0.1640 0.1552 0.1552 7,500 +0.01(+7.78%)
Nov 29, 2022 0.1440 0.1440 0.1440 0.1440 83,035 -0.01(-5.51%)
Nov 28, 2022 0.1616 0.1616 0.1520 0.1524 36,000 -0.01(-7.47%)
Nov 25, 2022 0.1685 0.1685 0.1645 0.1647 7,000 -0.02(-8.50%)
Nov 23, 2022 0.1800 0.1857 0.1800 0.1800 80,240 -0.00(-2.39%)
Nov 22, 2022 0.1829 0.1844 0.1766 0.1844 4,805 +0.01(+7.77%)
Nov 21, 2022 0.1673 0.1711 0.1673 0.1711 775 -0.00(-0.35%)
Nov 18, 2022 0.1700 0.1717 0.1662 0.1717 6,250 +0.00(+0.64%)
Nov 17, 2022 0.1706 0.1707 0.1706 0.1706 2,500 -0.00(-2.51%)
Nov 16, 2022 0.1712 0.1750 0.1692 0.1750 23,500 +0.01(+5.42%)
Nov 15, 2022 0.1717 0.1723 0.1660 0.1660 43,000 -0.01(-5.95%)
Nov 14, 2022 0.1766 0.1766 0.1741 0.1765 3,500 +0.00(+0.86%)
Nov 11, 2022 0.1719 0.1767 0.1719 0.1750 11,000 -0.01(-3.63%)
Nov 10, 2022 0.1725 0.1816 0.1690 0.1816 5,000 +0.01(+7.14%)
Nov 09, 2022 0.1728 0.1728 0.1695 0.1695 4,000 -0.01(-4.67%)
Nov 08, 2022 0.1778 0.1778 0.1778 0.1778 3,000 +0.01(+3.79%)
Nov 07, 2022 0.1713 0.1713 0.1713 0.1713 3,000 +0.01(+6.93%)
Nov 03, 2022 0.1602 0 +0.00(+1.01%)
Nov 02, 2022 0.1655 0.1655 0.1586 0.1586 2,000 -0.01(-7.14%)
Nov 01, 2022 0.1706 0.1708 0.1706 0.1708 2,000 -0.01(-2.95%)
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%)
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.