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

Osisko Metals Inc (TSV: OM )

0.2500 +0.0200 (+8.70%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 24, 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, 2021 0.4900 0.4900 0.4850 0.4850 22,000 -0.01(-1.02%)
May 28, 2021 0.5000 0.5000 0.4900 0.4900 55,458 -0.01(-2.00%)
May 27, 2021 0.4800 0.5200 0.4700 0.5000 298,050 +0.02(+3.09%)
May 26, 2021 0.4700 0.4850 0.4700 0.4850 50,600 +0.01(+2.11%)
May 25, 2021 0.4800 0.4850 0.4750 0.4750 38,727 -0.02(-3.06%)
May 21, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 20, 2021 0.4900 0.4950 0.4850 0.4900 64,400 -0.01(-1.01%)
May 19, 2021 0.4800 0.4950 0.4800 0.4950 112,530 +0.02(+4.21%)
May 18, 2021 0.4950 0.4950 0.4700 0.4750 196,080 -0.02(-4.04%)
May 17, 2021 0.4800 0.4950 0.4800 0.4950 165,830 +0.02(+4.21%)
May 14, 2021 0.4700 0.4800 0.4650 0.4750 96,000 +0.00(+0.00%)
May 13, 2021 0.4850 0.4850 0.4700 0.4750 64,397 -0.01(-2.06%)
May 12, 2021 0.4800 0.4900 0.4800 0.4850 203,310 +0.01(+1.04%)
May 11, 2021 0.4700 0.4850 0.4700 0.4800 247,185 +0.01(+2.13%)
May 10, 2021 0.4450 0.4700 0.4450 0.4700 189,301 +0.02(+4.44%)
May 07, 2021 0.4450 0.4550 0.4450 0.4500 128,785 +0.01(+1.12%)
May 06, 2021 0.4400 0.4450 0.4350 0.4450 185,214 +0.01(+1.14%)
May 05, 2021 0.4400 0.4450 0.4400 0.4400 165,151 +0.01(+1.15%)
May 04, 2021 0.4350 0.4400 0.4300 0.4350 234,186 +0.01(+1.16%)
May 03, 2021 0.4350 0.4450 0.4300 0.4300 149,317 -0.01(-2.27%)
Apr 30, 2021 0.4400 0.4400 0.4400 0.4400 8,701 +0.00(+0.00%)
Apr 29, 2021 0.4300 0.4400 0.4300 0.4400 127,501 +0.01(+1.15%)
Apr 27, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 26, 2021 0.4400 0.4400 0.4300 0.4350 75,286 -0.01(-1.14%)
Apr 23, 2021 0.4400 0.4400 0.4400 0.4400 12,352 -0.01(-1.12%)
Apr 22, 2021 0.4450 0.4450 0.4450 318 +0.00(+0.00%)
Apr 21, 2021 0.4350 0.4450 0.4350 0.4450 68,065 +0.01(+2.30%)
Apr 20, 2021 0.4350 0.4350 0.4350 0.4350 7,000 +0.00(+0.00%)
Apr 19, 2021 0.4350 0.4350 0.4350 0.4350 17,108 -0.01(-1.14%)
Apr 16, 2021 0.4500 0.4500 0.4400 0.4400 11,572 -0.01(-2.22%)
Apr 15, 2021 0.4300 0.4500 0.4300 0.4500 28,217 +0.02(+4.65%)
Apr 14, 2021 0.4350 0.4350 0.4300 0.4300 32,142 -0.01(-1.15%)
Apr 13, 2021 0.4350 0.4350 0.4350 0.4350 2,342 -0.01(-1.14%)
Apr 12, 2021 0.4450 0.4450 0.4300 0.4400 83,380 -0.01(-1.12%)
Apr 09, 2021 0.4500 0.4500 0.4350 0.4450 57,100 +0.00(+0.00%)
Apr 08, 2021 0.4500 0.4500 0.4450 0.4450 21,603 -0.01(-1.11%)
Apr 07, 2021 0.4600 0.4600 0.4500 0.4500 14,972 -0.02(-3.23%)
Apr 06, 2021 0.4400 0.4650 0.4400 0.4650 93,602 +0.03(+5.68%)
Apr 05, 2021 0.4400 0.4400 0.4400 0.4400 6,359 +0.01(+1.15%)
Apr 01, 2021 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Mar 31, 2021 0.4300 0.4300 0.4300 0.4300 17,846 +0.00(+0.00%)
Mar 30, 2021 0.4350 0.4400 0.4200 0.4300 46,800 -0.01(-1.15%)
Mar 29, 2021 0.4300 0.4400 0.4300 0.4350 40,079 +0.00(+0.00%)
Mar 26, 2021 0.4450 0.4450 0.4300 0.4350 71,340 -0.01(-1.14%)
Mar 25, 2021 0.4400 0.4400 0.4400 0.4400 11,380 -0.01(-2.22%)
Mar 24, 2021 0.4400 0.4500 0.4300 0.4500 79,326 +0.01(+2.27%)
Mar 23, 2021 0.4550 0.4550 0.4400 0.4400 87,467 -0.02(-3.30%)
Mar 22, 2021 0.4400 0.4600 0.4400 0.4550 169,676 +0.03(+5.81%)
Mar 19, 2021 0.4350 0.4350 0.4300 0.4300 85,253 -0.02(-3.37%)
Mar 18, 2021 0.4350 0.4450 0.4350 0.4450 71,001 +0.01(+2.30%)
Mar 17, 2021 0.4500 0.4500 0.4350 0.4350 39,094 -0.01(-1.14%)
Mar 16, 2021 0.4450 0.4450 0.4400 0.4400 57,966 +0.01(+2.33%)
Mar 15, 2021 0.4350 0.4400 0.4300 0.4300 94,739 -0.01(-2.27%)
Mar 12, 2021 0.4500 0.4500 0.4400 0.4400 27,807 -0.01(-1.12%)
Mar 11, 2021 0.4500 0.4500 0.4450 0.4450 77,728 -0.01(-1.11%)
Mar 10, 2021 0.4500 0.4500 0.4400 0.4500 178,525 +0.01(+1.12%)
Mar 09, 2021 0.4400 0.4500 0.4200 0.4450 334,931 +0.01(+1.14%)
Mar 08, 2021 0.4250 0.4400 0.4250 0.4400 145,936 +0.02(+4.76%)
Mar 05, 2021 0.4300 0.4300 0.4200 0.4200 64,215 -0.01(-1.18%)
Mar 04, 2021 0.4400 0.4400 0.4250 0.4250 50,443 -0.02(-3.41%)
Mar 03, 2021 0.4400 0.4400 0.4300 0.4400 101,218 +0.02(+4.76%)
Mar 02, 2021 0.4300 0.4400 0.4200 0.4200 110,234 -0.01(-1.18%)
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.