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 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.1650 0.1700 0.1650 0.1650 159,300 +0.00(+0.00%)
Jan 30, 2024 0.1650 0.1700 0.1650 0.1650 33,660 -0.01(-2.94%)
Jan 29, 2024 0.1700 0.1700 0.1650 0.1700 172,500 +0.00(+0.00%)
Jan 26, 2024 0.1750 0.1750 0.1650 0.1700 47,770 -0.00(-2.86%)
Jan 25, 2024 0.1750 0.1750 0.1700 0.1750 23,250 +0.00(+0.00%)
Jan 24, 2024 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jan 23, 2024 0.1700 0.1750 0.1700 0.1700 168,902 +0.00(+0.00%)
Jan 22, 2024 0.1700 0.1700 0.1650 0.1700 158,500 +0.00(+0.00%)
Jan 19, 2024 0.1650 0.1700 0.1650 0.1700 355,600 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1700 0.1650 0.1700 184,000 +0.01(+3.03%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1650 183,277 -0.01(-2.94%)
Jan 16, 2024 0.1750 0.1750 0.1700 0.1700 26,300 -0.00(-2.86%)
Jan 15, 2024 0.1850 0.1850 0.1750 0.1750 173,788 -0.01(-2.78%)
Jan 12, 2024 0.1800 0.1850 0.1800 0.1800 94,508 +0.00(+0.00%)
Jan 11, 2024 0.1850 0.1900 0.1750 0.1800 225,500 -0.01(-5.26%)
Jan 10, 2024 0.1900 0.1950 0.1850 0.1900 73,000 +0.01(+2.70%)
Jan 09, 2024 0.1850 0.1900 0.1850 0.1850 81,522 -0.01(-2.63%)
Jan 08, 2024 0.1900 0.1900 0.1850 0.1900 50,500 +0.01(+5.56%)
Jan 05, 2024 0.1750 0.1900 0.1700 0.1800 313,940 +0.01(+5.88%)
Jan 04, 2024 0.1800 0.1800 0.1700 0.1700 167,151 -0.00(-2.86%)
Jan 03, 2024 0.1850 0.1850 0.1750 0.1750 291,446 -0.01(-5.41%)
Jan 02, 2024 0.1850 0.1850 0.1850 0.1850 152,666 +0.00(+0.00%)
Dec 29, 2023 0.1850 0 -0.01(-5.13%)
Dec 28, 2023 0.2050 0.2050 0.1950 0.1950 102,421 -0.01(-2.50%)
Dec 27, 2023 0.2000 0.2100 0.1950 0.2000 222,367 +0.00(+0.00%)
Dec 22, 2023 0.2000 0 +0.01(+2.56%)
Dec 21, 2023 0.1750 0.1950 0.1750 0.1950 153,000 +0.02(+11.43%)
Dec 20, 2023 0.1750 0.1800 0.1750 0.1750 81,500 +0.00(+0.00%)
Dec 19, 2023 0.1800 0.1800 0.1750 0.1750 327,769 -0.01(-2.78%)
Dec 18, 2023 0.1800 0.1800 0.1800 0.1800 27,470 +0.00(+0.00%)
Dec 15, 2023 0.1750 0.1800 0.1750 0.1800 181,901 +0.01(+2.86%)
Dec 14, 2023 0.1700 0.1800 0.1700 0.1750 326,092 +0.01(+6.06%)
Dec 13, 2023 0.1650 0.1650 0.1600 0.1650 133,436 +0.00(+0.00%)
Dec 12, 2023 0.1700 0.1700 0.1600 0.1650 105,100 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1750 0.1650 0.1650 552,300 -0.01(-2.94%)
Dec 08, 2023 0.1700 0.1700 0.1650 0.1700 385,500 +0.01(+3.03%)
Dec 07, 2023 0.1700 0.1750 0.1650 0.1650 105,235 -0.01(-2.94%)
Dec 06, 2023 0.1700 0.1750 0.1650 0.1700 151,932 +0.00(+0.00%)
Dec 05, 2023 0.1750 0.1750 0.1700 0.1700 407,011 -0.00(-2.86%)
Dec 04, 2023 0.1700 0.1800 0.1700 0.1750 234,700 +0.00(+0.00%)
Dec 01, 2023 0.1700 0.1750 0.1650 0.1750 556,972 +0.00(+2.94%)
Nov 30, 2023 0.1650 0.1700 0.1650 0.1700 49,465 +0.01(+3.03%)
Nov 29, 2023 0.1650 0.1650 0.1650 0.1650 343,320 +0.00(+0.00%)
Nov 28, 2023 0.1700 0.1750 0.1600 0.1650 390,375 -0.01(-2.94%)
Nov 27, 2023 0.1700 0.1750 0.1650 0.1700 124,086 +0.00(+0.00%)
Nov 24, 2023 0.1750 0.1750 0.1700 0.1700 8,084 -0.00(-2.86%)
Nov 23, 2023 0.1750 0.1750 0.1700 0.1750 229,000 +0.00(+2.94%)
Nov 22, 2023 0.1650 0.1700 0.1600 0.1700 277,000 +0.01(+3.03%)
Nov 21, 2023 0.1650 0.1650 0.1650 0.1650 91,193 -0.01(-2.94%)
Nov 20, 2023 0.1700 0.1700 0.1650 0.1700 194,450 +0.00(+0.00%)
Nov 17, 2023 0.1700 0.1700 0.1650 0.1700 242,600 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 118,830 -0.00(-2.86%)
Nov 15, 2023 0.1700 0.1800 0.1600 0.1750 391,350 +0.00(+2.94%)
Nov 14, 2023 0.1750 0.1750 0.1600 0.1700 441,056 +0.00(+0.00%)
Nov 13, 2023 0.1750 0.1750 0.1700 0.1700 79,264 +0.00(+0.00%)
Nov 10, 2023 0.1700 0.1750 0.1700 0.1700 79,777 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1800 0.1700 0.1700 271,316 -0.01(-5.56%)
Nov 08, 2023 0.1800 0.1800 0.1800 0.1800 241,500 +0.01(+5.88%)
Nov 07, 2023 0.1800 0.1800 0.1700 0.1700 203,144 +0.00(+0.00%)
Nov 06, 2023 0.1800 0.1800 0.1700 0.1700 36,503 -0.00(-2.86%)
Nov 03, 2023 0.1850 0.1850 0.1700 0.1750 257,178 -0.01(-2.78%)
Nov 02, 2023 0.1800 0.1800 0.1800 0.1800 130,700 +0.01(+2.86%)
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.