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 (%)
Feb 28, 2023 0.2570 0.2720 0.2498 0.2700 432,925 +0.02(+6.85%)
Feb 27, 2023 0.2436 0.2620 0.2436 0.2527 142,419 +0.02(+10.35%)
Feb 24, 2023 0.2306 0.2352 0.2290 0.2290 370,500 -0.01(-2.76%)
Feb 23, 2023 0.2200 0.2361 0.2200 0.2355 511,100 +0.01(+6.51%)
Feb 22, 2023 0.2342 0.2439 0.2211 0.2211 167,921 +0.02(+9.08%)
Feb 21, 2023 0.2000 0.2029 0.2000 0.2027 119,000 -0.00(-1.65%)
Feb 17, 2023 0.2060 0.2061 0.2060 0.2061 38,000 -0.00(-1.86%)
Feb 16, 2023 0.1952 0.2110 0.1950 0.2100 155,000 +0.03(+17.65%)
Feb 15, 2023 0.1785 0.1785 0.1759 0.1785 15,884 -0.00(-0.50%)
Feb 14, 2023 0.1794 0.1794 0.1794 0.1794 1,827 -0.01(-5.28%)
Feb 13, 2023 0.1940 0.1949 0.1894 0.1894 39,500 +0.00(+2.60%)
Feb 10, 2023 0.1790 0.1846 0.1790 0.1846 9,000 +0.01(+5.37%)
Feb 08, 2023 0.1752 0 -0.00(-2.40%)
Feb 07, 2023 0.1795 0.1795 0.1795 0.1795 1,500 +0.00(+0.28%)
Feb 03, 2023 0.1790 0 -0.01(-4.23%)
Feb 02, 2023 0.1869 0.1869 0.1869 0.1869 10,500 +0.00(+1.74%)
Feb 01, 2023 0.1837 0.1837 0.1837 0.1837 14,000 -0.00(-1.50%)
Jan 30, 2023 0.1865 0 +0.00(+0.00%)
Jan 27, 2023 0.1990 0.1990 0.1816 0.1865 8,300 +0.01(+6.27%)
Jan 26, 2023 0.1732 0.1755 0.1732 0.1755 19,000 +0.00(+0.29%)
Jan 25, 2023 0.1830 0.1830 0.1737 0.1750 21,000 -0.01(-3.05%)
Jan 24, 2023 0.1912 0.1912 0.1796 0.1805 289,085 -0.01(-6.81%)
Jan 23, 2023 0.1877 0.1937 0.1877 0.1937 8,000 +0.00(+1.95%)
Jan 20, 2023 0.1951 0.1951 0.1900 0.1900 20,000 -0.01(-4.47%)
Jan 19, 2023 0.1900 0.2005 0.1895 0.1989 30,250 +0.01(+8.16%)
Jan 18, 2023 0.1700 0.1925 0.1700 0.1839 46,400 +0.02(+13.24%)
Jan 17, 2023 0.1780 0.1780 0.1619 0.1624 17,340 +0.00(+2.78%)
Jan 13, 2023 0.1570 0.1580 0.1570 0.1580 27,000 +0.00(+1.67%)
Jan 12, 2023 0.1601 0.1601 0.1554 0.1554 16,000 -0.00(-2.45%)
Jan 11, 2023 0.1547 0.1641 0.1547 0.1593 46,000 +0.01(+8.59%)
Jan 10, 2023 0.1740 0.1740 0.1467 0.1467 14,250 -0.01(-9.22%)
Jan 09, 2023 0.1616 0.1629 0.1616 0.1616 25,610 +0.01(+9.93%)
Jan 06, 2023 0.1379 0.1470 0.1320 0.1470 80,500 +0.01(+4.78%)
Jan 05, 2023 0.1425 0.1425 0.1400 0.1403 17,000 -0.00(-2.64%)
Jan 04, 2023 0.1452 0.1452 0.1438 0.1441 15,500 +0.00(+0.49%)
Jan 03, 2023 0.1500 0.1524 0.1434 0.1434 36,000 -0.00(-1.65%)
Dec 30, 2022 0.1458 0.1458 0.1458 0.1458 2,000 +0.00(+1.39%)
Dec 29, 2022 0.1512 0.1512 0.1423 0.1438 62,200 -0.01(-4.20%)
Dec 28, 2022 0.1500 0.1501 0.1500 0.1501 10,000 -0.00(-3.16%)
Dec 27, 2022 0.1600 0.1600 0.1550 0.1550 9,000 +0.01(+4.03%)
Dec 23, 2022 0.1493 0.1493 0.1379 0.1490 38,000 +0.00(+1.78%)
Dec 22, 2022 0.1467 0.1467 0.1464 0.1464 8,000 -0.00(-0.34%)
Dec 21, 2022 0.1580 0.1580 0.1460 0.1469 303,250 -0.02(-9.71%)
Dec 20, 2022 0.1550 0.1627 0.1550 0.1627 40,000 +0.01(+3.30%)
Dec 19, 2022 0.1550 0.1580 0.1550 0.1575 259,550 +0.00(+1.22%)
Dec 16, 2022 0.1553 0.1556 0.1520 0.1556 23,000 -0.00(-1.52%)
Dec 15, 2022 0.1580 0.1580 0.1580 0.1580 30,000 -0.00(-1.25%)
Dec 14, 2022 0.1600 0.1600 0.1600 0.1600 6,011 -0.00(-0.62%)
Dec 13, 2022 0.1570 0.1651 0.1570 0.1610 6,190 +0.00(+0.94%)
Dec 12, 2022 0.1593 0.1632 0.1560 0.1595 14,000 +0.01(+9.62%)
Dec 08, 2022 0.1455 0 +0.00(+1.11%)
Dec 07, 2022 0.1504 0.1550 0.1439 0.1439 18,100 -0.00(-2.90%)
Dec 06, 2022 0.1522 0.1522 0.1437 0.1482 17,025 -0.01(-5.90%)
Dec 05, 2022 0.1637 0.1700 0.1524 0.1575 88,409 -0.00(-1.56%)
Dec 02, 2022 0.1653 0.1698 0.1600 0.1600 17,925 -0.01(-4.53%)
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.