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

Osisko Metals Inc (OP: OMZNF )

0.1780 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 4, 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 28, 2021 0.4013 0.4013 0.4013 0.4013 1,500 -0.02(-4.45%)
May 27, 2021 0.4200 0.4200 0.4200 0.4200 500 +0.02(+6.01%)
May 26, 2021 0.3962 0.3962 0.3962 0.3962 250 +0.00(+0.94%)
May 25, 2021 0.3988 0.3988 0.3925 0.3925 6,001 -0.01(-3.40%)
May 20, 2021 0.4063 0.4063 0.4063 0 +0.03(+6.86%)
May 19, 2021 0.3802 0.3802 0.3802 0.3802 100 -0.01(-1.35%)
May 13, 2021 0.3854 0.3854 0.3854 0 -0.01(-3.09%)
May 11, 2021 0.3977 0.3977 0.3977 0 +0.03(+6.85%)
May 07, 2021 0.3722 0.3722 0.3722 1 +0.01(+3.42%)
May 06, 2021 0.3599 0.3599 0.3599 0.3599 3,000 -0.00(-1.02%)
May 05, 2021 0.3636 0.3636 0.3636 0.3636 3,000 +0.00(+0.14%)
May 03, 2021 0.3631 0.3631 0.3631 0 +0.01(+2.54%)
Apr 30, 2021 0.3541 0.3541 0.3541 0.3541 2,000 +0.00(+0.85%)
Apr 28, 2021 0.3511 0.3511 0.3511 0 +0.00(+0.00%)
Apr 27, 2021 0.3511 0.3511 0.3511 11 +0.00(+0.00%)
Apr 26, 2021 0.3554 0.3555 0.3511 0.3511 30,000 -0.00(-0.62%)
Apr 22, 2021 0.3533 0.3533 0.3533 0 +0.00(+0.28%)
Apr 19, 2021 0.3523 0.3523 0.3523 0 +0.00(+0.00%)
Apr 16, 2021 0.3600 0.3600 0.3523 0.3523 4,100 +0.01(+2.71%)
Apr 14, 2021 0.3430 0.3430 0.3430 0 -0.01(-3.27%)
Apr 12, 2021 0.3546 0.3546 0.3546 0 -0.00(-0.25%)
Apr 09, 2021 0.3555 0.3555 0.3555 0.3555 2,000 -0.00(-0.14%)
Apr 08, 2021 0.3560 0.3560 0.3560 0.3560 13,500 +0.00(+0.06%)
Apr 05, 2021 0.3558 0.3558 0.3558 0 +0.01(+2.54%)
Apr 01, 2021 0.3470 0.3470 0.3470 0.3470 300 +0.00(+0.73%)
Mar 30, 2021 0.3445 0.3445 0.3445 0 -0.01(-2.52%)
Mar 29, 2021 0.3534 0.3534 0.3534 0.3534 5,800 +0.01(+2.61%)
Mar 26, 2021 0.3444 0.3444 0.3444 32 +0.00(+0.00%)
Mar 25, 2021 0.3444 0.3444 0.3444 0.3444 1,400 -0.01(-2.60%)
Mar 23, 2021 0.3536 0.3536 0.3536 0 -0.01(-1.78%)
Mar 22, 2021 0.3526 0.3600 0.3526 0.3600 90,000 +0.00(+0.56%)
Mar 19, 2021 0.3580 0.3580 0.3580 50 +0.00(+0.00%)
Mar 18, 2021 0.3580 0.3580 0.3580 0.3580 300 +0.00(+1.27%)
Mar 17, 2021 0.3850 0.3850 0.3535 0.3535 3,500 +0.01(+1.61%)
Mar 15, 2021 0.3479 0.3479 0.3479 0 +0.00(+0.00%)
Mar 10, 2021 0.3479 0.3479 0.3479 0 +0.03(+8.18%)
Mar 09, 2021 0.3216 0.3216 0.3216 0.3216 25,000 -0.02(-5.41%)
Mar 08, 2021 0.3400 0.3424 0.3400 0.3400 1,500 +0.00(+0.00%)
Mar 05, 2021 0.3400 0.3400 0.3400 0.3400 5,000 -0.00(-0.23%)
Mar 03, 2021 0.3409 0.3426 0.3408 0.3408 7,148 +0.01(+3.15%)
Mar 01, 2021 0.3304 0.3304 0.3304 0 -0.01(-3.95%)
Feb 25, 2021 0.3440 0.3440 0.3440 0 +0.01(+1.62%)
Feb 23, 2021 0.3385 0.3385 0.3385 0 -0.01(-1.48%)
Feb 19, 2021 0.3436 0.3436 0.3436 0 +0.01(+4.12%)
Feb 17, 2021 0.3300 0.3300 0.3300 0 -0.00(-0.33%)
Feb 16, 2021 0.3300 0.3314 0.3300 0.3311 5,313 +0.00(+0.33%)
Feb 12, 2021 0.3300 0.3300 0.3300 34 +0.00(+0.00%)
Feb 11, 2021 0.3439 0.3439 0.3300 0.3300 8,250 -0.01(-3.99%)
Feb 10, 2021 0.3437 0.3437 0.3437 0.3437 9,025 +0.03(+10.05%)
Feb 09, 2021 0.3123 0.3123 0.3123 0.3123 1,500 +0.00(+0.74%)
Feb 02, 2021 0.3100 0.3100 0.3100 0 -0.00(-0.55%)
Jan 29, 2021 0.3117 0.3117 0.3117 0 -0.01(-2.81%)
Jan 28, 2021 0.3207 0.3207 0.3207 0.3207 1,000 +0.00(+0.22%)
Jan 27, 2021 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-2.79%)
Jan 25, 2021 0.3292 0.3292 0.3292 0 -0.00(-0.90%)
Jan 22, 2021 0.3322 0.3322 0.3322 0.3322 30,000 -0.01(-2.01%)
Jan 21, 2021 0.3441 0.3441 0.3390 0.3390 59,766 -0.01(-3.09%)
Jan 20, 2021 0.3498 0.3498 0.3498 0.3498 791 -0.01(-1.96%)
Jan 19, 2021 0.3570 0.3570 0.3568 0.3568 3,400 -0.01(-3.91%)
Jan 15, 2021 0.3650 0.3713 0.3650 0.3713 3,500 +0.01(+1.56%)
Jan 14, 2021 0.3656 0.3656 0.3656 0.3656 1,000 +0.00(+0.00%)
Jan 05, 2021 0.3601 0.3601 0 +0.00(+0.00%)
Jan 04, 2021 0.3377 0.3447 0.3377 0.3447 13,279 +0.01(+3.79%)
Dec 31, 2020 0.3321 0.3321 0.3321 15,142 +0.00(+0.21%)
Dec 30, 2020 0.3385 0.3385 0.3311 0.3314 15,142 -0.01(-2.76%)
Dec 29, 2020 0.3569 0.3569 0.3408 0.3408 31,500 -0.08(-18.86%)
Dec 28, 2020 0.4200 0.4200 0.4200 0.4200 10,500 +0.08(+23.82%)
Dec 22, 2020 0.3392 0.3392 0.3392 0 +0.00(+0.33%)
Dec 21, 2020 0.3447 0.3447 0.3381 0.3381 6,048 -0.01(-1.63%)
Dec 18, 2020 0.3437 0.3437 0.3437 0.3437 1,000 +0.01(+2.90%)
Dec 17, 2020 0.3379 0.3379 0.3340 0.3340 3,116 +0.00(+0.30%)
Dec 16, 2020 0.3330 0.3330 0.3330 0.3330 20,000 +0.00(+0.27%)
Dec 15, 2020 0.3375 0.3375 0.3321 0.3321 9,000 -0.02(-5.65%)
Dec 14, 2020 0.3520 0.3520 0.3520 0.3520 3,000 -0.02(-4.97%)
Dec 08, 2020 0.3704 0.3704 0.3704 0 -0.01(-2.04%)
Dec 07, 2020 0.3701 0.3781 0.3701 0.3781 19,600 +0.01(+2.19%)
Dec 04, 2020 0.3700 0.3700 0.3700 25 +0.00(+0.00%)
Dec 03, 2020 0.3370 0.3700 0.3370 0.3700 8,000 +0.00(+0.00%)
Dec 02, 2020 0.3700 0.3700 0.3700 0.3700 400 +0.04(+10.94%)
Dec 01, 2020 0.3335 0.3335 0.3335 46 +0.00(+0.00%)
Nov 27, 2020 0.3335 0.3335 0.3335 0 +0.03(+11.17%)
Nov 17, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 10, 2020 0.3000 0.3000 0.3000 0 +0.00(+1.18%)
Nov 09, 2020 0.2869 0.2978 0.2800 0.2965 45,271 +0.01(+4.04%)
Nov 06, 2020 0.2700 0.2850 0.2700 0.2850 13,100 +0.01(+4.86%)
Nov 05, 2020 0.2667 0.2718 0.2667 0.2718 13,200 +0.00(+1.23%)
Nov 04, 2020 0.2654 0.2690 0.2654 0.2685 3,000 -0.01(-2.08%)
Nov 02, 2020 0.2742 0.2742 0.2742 0 -0.00(-0.98%)
Oct 28, 2020 0.2769 0.2769 0.2769 0 -0.01(-2.50%)
Oct 27, 2020 0.2925 0.2925 0.2840 0.2840 2,091 -0.01(-3.99%)
Oct 26, 2020 0.3090 0.3090 0.2912 0.2958 13,710 -0.00(-1.24%)
Oct 23, 2020 0.3000 0.3000 0.2995 0.2995 6,000 -0.00(-0.17%)
Oct 22, 2020 0.3023 0.3023 0.3000 0.3000 9,000 +0.00(+0.50%)
Oct 16, 2020 0.2985 0.2985 0.2985 0 -0.01(-1.97%)
Oct 13, 2020 0.3045 0.3045 0.3045 0 -0.02(-4.84%)
Oct 09, 2020 0.3200 0.3200 0.3200 0 +0.01(+2.73%)
Oct 08, 2020 0.3115 0.3115 0.3115 0.3115 2,000 +0.02(+6.64%)
Oct 07, 2020 0.2900 0.2921 0.2900 0.2921 656 -0.01(-4.64%)
Oct 06, 2020 0.3069 0.3069 0.3063 0.3063 3,000 +0.01(+3.55%)
Oct 05, 2020 0.2958 0.2958 0.2958 0.2958 1,000 +0.01(+3.50%)
Sep 25, 2020 0.2858 0.2858 0.2858 0 -0.01(-2.49%)
Sep 24, 2020 0.2925 0.2931 0.2925 0.2931 2,981 -0.00(-1.38%)
Sep 23, 2020 0.3005 0.3005 0.2972 0.2972 3,000 -0.01(-4.77%)
Sep 21, 2020 0.3121 0.3121 0.3121 0 -0.01(-1.64%)
Sep 17, 2020 0.3173 0.3173 0.3173 0 -0.00(-0.84%)
Sep 16, 2020 0.3219 0.3219 0.3200 0.3200 4,000 +0.02(+4.95%)
Sep 15, 2020 0.3049 0.3049 0.3049 0.3049 2,000 -0.00(-0.46%)
Sep 14, 2020 0.3133 0.3133 0.3063 0.3063 1,250 -0.01(-1.61%)
Sep 09, 2020 0.3113 0.3113 0.3113 0 -0.01(-2.84%)
Aug 31, 2020 0.3204 0.3204 0.3204 0 +0.00(+0.72%)
Aug 28, 2020 0.3181 0.3181 0.3181 0.3181 2,000 -0.01(-1.97%)
Aug 24, 2020 0.3245 0.3245 0.3245 0 +0.01(+3.02%)
Aug 21, 2020 0.3150 0.3150 0.3150 7 +0.00(+0.00%)
Aug 20, 2020 0.3175 0.3207 0.3150 0.3150 29,000 -0.01(-3.55%)
Aug 18, 2020 0.3266 0.3266 0.3266 0 -0.00(-0.43%)
Aug 17, 2020 0.3151 0.3280 0.3151 0.3280 13,955 -0.00(-0.61%)
Aug 13, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.71%)
Aug 10, 2020 0.3392 0.3392 0.3392 0 +0.02(+6.00%)
Aug 07, 2020 0.3200 0.3200 0.3200 0.3200 200 -0.00(-0.19%)
Aug 06, 2020 0.3206 0.3206 0.3206 0.3206 2,500 -0.00(-0.43%)
Aug 05, 2020 0.3220 0.3220 0.3220 0.3220 2,000 +0.00(+0.69%)
Aug 04, 2020 0.3198 0.3198 0.3198 0.3198 5,000 -0.01(-2.65%)
Aug 03, 2020 0.3285 0.3285 0.3285 0.3285 2,000 +0.00(+1.05%)
Jul 30, 2020 0.3251 0.3251 0.3251 0 +0.00(+0.34%)
Jul 29, 2020 0.3240 0.3240 0.3240 0.3240 1,000 +0.01(+2.37%)
Jul 27, 2020 0.3165 0.3165 0.3165 0 +0.02(+5.15%)
Jul 23, 2020 0.3010 0.3010 0.3010 0 +0.00(+0.30%)
Jul 22, 2020 0.3069 0.3069 0.3001 0.3001 65,700 -0.01(-3.16%)
Jul 21, 2020 0.3100 0.3100 0.2967 0.3099 29,269 -0.01(-1.68%)
Jul 20, 2020 0.2900 0.3152 0.2900 0.3152 9,305 +0.03(+9.14%)
Jul 16, 2020 0.2888 0.2888 0.2888 0 +0.00(+1.44%)
Jul 15, 2020 0.2794 0.2847 0.2794 0.2847 18,000 -0.00(-1.15%)
Jul 14, 2020 0.2888 0.2888 0.2865 0.2880 40,350 -0.00(-0.28%)
Jul 13, 2020 0.2850 0.2888 0.2850 0.2888 15,000 +0.01(+2.63%)
Jul 10, 2020 0.2750 0.2999 0.2750 0.2814 29,100 -0.01(-4.02%)
Jul 09, 2020 0.2903 0.2975 0.2900 0.2932 64,000 -0.01(-3.87%)
Jul 06, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Jul 02, 2020 0.3038 0.3038 0.2973 0.3000 50,500 -0.01(-3.23%)
Jul 01, 2020 0.3100 0.3100 0.3100 0.3100 218 +0.00(+0.36%)
Jun 30, 2020 0.3068 0.3089 0.3067 0.3089 21,000 +0.01(+3.31%)
Jun 29, 2020 0.2995 0.3018 0.2990 0.2990 492 -0.01(-2.22%)
Jun 26, 2020 0.3058 0.3058 0.3058 0.3058 200 -0.00(-1.51%)
Jun 25, 2020 0.3037 0.3112 0.3037 0.3105 21,000 -0.00(-0.64%)
Jun 24, 2020 0.3200 0.3276 0.3125 0.3125 26,635 -0.01(-3.99%)
Jun 23, 2020 0.3255 0.3255 0.3255 0.3255 10,000 -0.02(-7.13%)
Jun 22, 2020 0.3469 0.3505 0.3469 0.3505 10,100 +0.01(+3.82%)
Jun 19, 2020 0.3373 0.3400 0.3373 0.3376 6,800 +0.01(+2.49%)
Jun 18, 2020 0.3171 0.3400 0.3171 0.3294 13,700 -0.02(-5.89%)
Jun 17, 2020 0.3355 0.3500 0.3355 0.3500 30,820 -0.00(-1.13%)
Jun 16, 2020 0.3600 0.3722 0.3410 0.3540 13,000 +0.00(+0.00%)
Jun 15, 2020 0.3472 0.3540 0.3472 0.3540 8,460 -0.03(-7.31%)
Jun 11, 2020 0.3819 0.3819 0.3819 0 +0.00(+1.03%)
Jun 08, 2020 0.3780 0.3780 0.3780 0 +0.00(+0.00%)
Jun 05, 2020 0.3754 0.3823 0.3754 0.3780 4,100 +0.01(+2.22%)
Jun 04, 2020 0.3698 0.3698 0.3698 0.3698 2,032 +0.01(+2.30%)
Jun 02, 2020 0.3615 0.3615 0.3615 0 +0.03(+9.55%)
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.