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 (%)
Jun 30, 2023 0.1677 0 -0.00(-1.18%)
Jun 29, 2023 0.1700 0.1700 0.1697 0.1697 130,973 -0.00(-0.88%)
Jun 28, 2023 0.1750 0.1751 0.1712 0.1712 35,000 -0.01(-5.83%)
Jun 27, 2023 0.1820 0.1824 0.1818 0.1818 20,000 +0.00(+2.48%)
Jun 22, 2023 0.1774 0 -0.00(-1.11%)
Jun 21, 2023 0.1794 0.1794 0.1794 0.1794 15,000 -0.01(-5.38%)
Jun 15, 2023 0.1896 0 +0.00(+0.80%)
Jun 09, 2023 0.1881 0 -0.00(-1.57%)
Jun 07, 2023 0.1911 0 +0.01(+6.76%)
Jun 06, 2023 0.1815 0.1815 0.1790 0.1790 4,997 -0.00(-2.66%)
Jun 05, 2023 0.1837 0.1850 0.1837 0.1839 25,000 -0.00(-2.02%)
Jun 02, 2023 0.1861 0.1881 0.1861 0.1877 60,000 -0.00(-1.21%)
Jun 01, 2023 0.1900 0.1900 0.1895 0.1900 20,000 +0.02(+11.76%)
May 31, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-11.27%)
May 30, 2023 0.1916 0.1916 0.1916 0.1916 3,000 +0.00(+2.62%)
May 26, 2023 0.1854 0.1867 0.1854 0.1867 6,000 -0.01(-5.56%)
May 23, 2023 0.1977 0 -0.00(-1.15%)
May 22, 2023 0.1875 0.2000 0.1875 0.2000 4,000 -0.00(-0.55%)
May 19, 2023 0.2006 0.2023 0.2006 0.2011 8,000 +0.01(+7.25%)
May 17, 2023 0.1875 0 -0.00(-1.52%)
May 16, 2023 0.1930 0.1930 0.1904 0.1904 7,000 -0.01(-2.61%)
May 15, 2023 0.1955 0.1955 0.1955 0.1955 2,780 +0.01(+2.89%)
May 12, 2023 0.1955 0.1966 0.1900 0.1900 18,000 -0.01(-4.19%)
May 11, 2023 0.1983 0.1983 0.1983 0.1983 4,000 -0.01(-3.97%)
May 10, 2023 0.2063 0.2065 0.2050 0.2065 13,973 +0.00(+0.54%)
May 09, 2023 0.2064 0.2064 0.2054 0.2054 3,120 +0.01(+5.93%)
May 08, 2023 0.2006 0.2006 0.1939 0.1939 16,000 -0.01(-3.82%)
May 05, 2023 0.2016 0.2016 0.2016 0.2016 6,000 +0.00(+0.85%)
May 04, 2023 0.2021 0.2021 0.1988 0.1999 14,900 +0.00(+0.05%)
May 03, 2023 0.1999 0.2047 0.1998 0.1998 45,000 -0.01(-4.86%)
May 02, 2023 0.2100 0.2100 0.2100 0.2100 20,000 -0.00(-0.05%)
May 01, 2023 0.2075 0.2128 0.2041 0.2101 21,300 +0.01(+5.31%)
Apr 28, 2023 0.2023 0.2033 0.1992 0.1995 40,614 -0.01(-4.22%)
Apr 27, 2023 0.2150 0.2150 0.1975 0.2083 56,330 -0.01(-3.12%)
Apr 26, 2023 0.2150 0.2150 0.2150 0.2150 25,027 +0.01(+4.72%)
Apr 25, 2023 0.2053 0.2053 0.2053 0.2053 1,035 -0.01(-5.52%)
Apr 24, 2023 0.2100 0.2173 0.2100 0.2173 37,500 +0.01(+3.48%)
Apr 21, 2023 0.2114 0.2114 0.2072 0.2100 31,500 -0.00(-2.28%)
Apr 20, 2023 0.2170 0.2170 0.2149 0.2149 18,500 -0.02(-6.97%)
Apr 19, 2023 0.2310 0.2310 0.2310 0.2310 18,004 -0.00(-0.82%)
Apr 18, 2023 0.2329 0.2329 0.2329 0.2329 12,296 +0.00(+1.26%)
Apr 17, 2023 0.2300 0.2300 0.2300 0.2300 7,704 -0.00(-0.35%)
Apr 14, 2023 0.2360 0.2360 0.2280 0.2308 70,500 -0.00(-1.79%)
Apr 11, 2023 0.2350 0 -0.00(-0.72%)
Apr 10, 2023 0.2399 0.2399 0.2328 0.2367 18,001 +0.00(+0.25%)
Apr 06, 2023 0.2403 0.2505 0.2345 0.2361 21,177 -0.00(-1.71%)
Apr 05, 2023 0.2547 0.2547 0.2402 0.2402 20,000 -0.00(-1.76%)
Apr 04, 2023 0.2445 0.2445 0.2445 0.2445 14,540 +0.01(+2.56%)
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.