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

Osisko Metals Inc (OP: OMZNF )

0.1663 +0.0039 (+2.40%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 16, 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 16, 2024 0.1701 0.1701 0.1663 0.1663 1,188 +0.00(+2.40%)
May 14, 2024 0.1624 0 +0.01(+4.57%)
May 13, 2024 0.1553 0.1553 0.1553 0.1553 10,000 +0.01(+5.22%)
May 09, 2024 0.1476 0 -0.00(-1.93%)
May 08, 2024 0.1526 0.1526 0.1505 0.1505 10,468 +0.01(+4.44%)
May 07, 2024 0.1526 0.1526 0.1396 0.1441 18,901 +0.00(+2.93%)
May 06, 2024 0.1373 0.1449 0.1365 0.1400 108,967 +0.01(+8.19%)
May 03, 2024 0.1294 0.1294 0.1294 0.1294 4,000 +0.00(+0.54%)
May 02, 2024 0.1287 0.1287 0.1287 0.1287 4,000 -0.00(-3.16%)
May 01, 2024 0.1329 0.1329 0.1329 0.1329 10,000 +0.01(+6.32%)
Apr 30, 2024 0.1250 0.1250 0.1250 0.1250 113 -0.01(-8.36%)
Apr 29, 2024 0.1232 0.1376 0.1227 0.1364 45,000 +0.02(+12.54%)
Apr 26, 2024 0.1152 0.1212 0.1152 0.1212 25,000 +0.01(+8.89%)
Apr 25, 2024 0.1144 0.1144 0.1113 0.1113 14,000 -0.01(-10.96%)
Apr 24, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+5.22%)
Apr 22, 2024 0.1188 0 -0.00(-2.54%)
Apr 19, 2024 0.1230 0.1230 0.1219 0.1219 19,000 +0.00(+1.58%)
Apr 18, 2024 0.1187 0.1200 0.1187 0.1200 26,669 +0.01(+4.53%)
Apr 16, 2024 0.1148 0 -0.01(-4.33%)
Apr 15, 2024 0.1184 0.1200 0.1181 0.1200 8,700 -0.00(-0.91%)
Apr 12, 2024 0.1211 0.1211 0.1211 0.1211 3,000 +0.00(+1.59%)
Apr 11, 2024 0.1189 0.1192 0.1189 0.1192 6,000 -0.00(-3.17%)
Apr 10, 2024 0.1231 0.1231 0.1231 0.1231 4,000 -0.01(-4.80%)
Apr 09, 2024 0.1388 0.1388 0.1293 0.1293 32,445 -0.01(-6.71%)
Apr 08, 2024 0.1227 0.1386 0.1227 0.1386 44,000 +0.01(+10.09%)
Apr 05, 2024 0.1196 0.1259 0.1196 0.1259 15,000 +0.01(+5.44%)
Apr 04, 2024 0.1180 0.1196 0.1180 0.1194 43,350 +0.00(+2.67%)
Apr 03, 2024 0.1163 0.1163 0.1163 0.1163 7,000 +0.00(+0.26%)
Apr 02, 2024 0.1150 0.1160 0.1150 0.1160 55,000 +0.00(+3.02%)
Mar 28, 2024 0.1126 5 +0.01(+11.49%)
Mar 25, 2024 0.1010 0 -0.01(-7.42%)
Mar 22, 2024 0.1091 0.1091 0.1091 0.1091 10,000 -0.00(-4.13%)
Mar 21, 2024 0.1139 0.1139 0.1138 0.1138 6,700 +0.00(+3.74%)
Mar 20, 2024 0.1150 0.1150 0.1097 0.1097 53,000 -0.00(-2.92%)
Mar 18, 2024 0.1130 0 +0.00(+3.57%)
Mar 14, 2024 0.1091 0 -0.01(-7.31%)
Mar 13, 2024 0.1195 0.1195 0.1177 0.1177 15,000 +0.00(+2.35%)
Mar 12, 2024 0.1117 0.1150 0.1116 0.1150 18,500 +0.00(+0.00%)
Mar 11, 2024 0.1180 0.1207 0.1150 0.1150 80,100 -0.01(-4.72%)
Mar 08, 2024 0.1179 0.1207 0.1179 0.1207 2,800 +0.01(+6.53%)
Mar 06, 2024 0.1133 0 -0.00(-0.53%)
Mar 04, 2024 0.1139 0 -0.01(-4.69%)
Mar 01, 2024 0.1150 0.1195 0.1123 0.1195 34,500 +0.00(+2.93%)
Feb 28, 2024 0.1161 0 -0.00(-3.25%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+2.30%)
Feb 23, 2024 0.1173 0 -0.00(-0.17%)
Feb 22, 2024 0.1227 0.1227 0.1175 0.1175 10,771 -0.01(-4.94%)
Feb 09, 2024 0.1236 0 -0.00(-3.59%)
Feb 07, 2024 0.1282 0 +0.01(+5.08%)
Feb 05, 2024 0.1220 0 -0.00(-0.73%)
Feb 02, 2024 0.1229 0.1229 0.1229 0.1229 3,000 -0.00(-0.24%)
Jan 31, 2024 0.1232 0 -0.00(-1.28%)
Jan 26, 2024 0.1248 0 -0.00(-2.12%)
Jan 22, 2024 0.1275 0 +0.00(+2.41%)
Jan 18, 2024 0.1245 0 +0.00(+2.89%)
Jan 17, 2024 0.1250 0.1278 0.1210 0.1210 29,800 -0.02(-11.29%)
Jan 12, 2024 0.1364 0 -0.00(-1.37%)
Jan 11, 2024 0.1392 0.1392 0.1383 0.1383 3,125 +0.01(+5.09%)
Jan 05, 2024 0.1316 0 +0.00(+1.70%)
Jan 04, 2024 0.1294 0.1294 0.1294 0.1294 3,000 -0.00(-0.08%)
Jan 03, 2024 0.1332 0.1332 0.1295 0.1295 4,000 -0.01(-9.63%)
Dec 29, 2023 0.1433 0 -0.00(-1.51%)
Dec 28, 2023 0.1460 0.1514 0.1455 0.1455 53,700 -0.01(-3.39%)
Dec 27, 2023 0.1551 0.1551 0.1506 0.1506 10,000 +0.00(+0.80%)
Dec 22, 2023 0.1494 0 +0.00(+3.03%)
Dec 21, 2023 0.1275 0.1486 0.1265 0.1450 50,000 +0.02(+12.06%)
Dec 20, 2023 0.1329 0.1329 0.1294 0.1294 13,000 -0.00(-2.34%)
Dec 19, 2023 0.1370 0.1375 0.1325 0.1325 62,000 -0.00(-0.08%)
Dec 18, 2023 0.1327 0.1327 0.1320 0.1326 8,084 +0.00(+0.38%)
Dec 15, 2023 0.1321 0.1325 0.1300 0.1321 31,000 +0.00(+1.15%)
Dec 14, 2023 0.1306 0.1306 0.1306 0.1306 3,000 +0.01(+8.20%)
Dec 13, 2023 0.1207 0.1207 0.1207 0.1207 4,000 +0.00(+0.92%)
Dec 12, 2023 0.1203 0.1203 0.1196 0.1196 5,000 -0.00(-1.97%)
Dec 11, 2023 0.1247 0.1247 0.1220 0.1220 21,800 -0.00(-2.24%)
Dec 08, 2023 0.1255 0.1255 0.1248 0.1248 20,000 +0.00(+0.65%)
Dec 07, 2023 0.1220 0.1255 0.1220 0.1240 18,085 -0.00(-2.52%)
Dec 06, 2023 0.1246 0.1272 0.1246 0.1272 7,000 +0.00(+1.68%)
Dec 05, 2023 0.1271 0.1271 0.1251 0.1251 7,400 -0.00(-0.16%)
Dec 01, 2023 0.1253 0 -0.00(-0.56%)
Nov 30, 2023 0.1245 0.1260 0.1245 0.1260 29,000 +0.00(+3.28%)
Nov 29, 2023 0.1210 0.1226 0.1195 0.1220 49,500 -0.00(-0.41%)
Nov 28, 2023 0.1244 0.1244 0.1225 0.1225 14,000 -0.00(-1.13%)
Nov 27, 2023 0.1239 0.1239 0.1239 0.1239 6,125 +0.00(+3.94%)
Nov 22, 2023 0.1192 0 -0.00(-1.49%)
Nov 21, 2023 0.1261 0.1261 0.1210 0.1210 17,500 -0.00(-2.18%)
Nov 20, 2023 0.1237 0.1237 0.1237 0.1237 3,000 +0.00(+0.24%)
Nov 17, 2023 0.1210 0.1234 0.1210 0.1234 8,000 +0.00(+1.98%)
Nov 16, 2023 0.1210 0.1210 0.1210 0.1210 77,921 -0.01(-6.13%)
Nov 15, 2023 0.1289 0.1289 0.1289 0.1289 25,000 +0.01(+7.15%)
Nov 14, 2023 0.1234 0.1258 0.1200 0.1203 34,244 -0.00(-2.35%)
Nov 13, 2023 0.1232 0.1234 0.1232 0.1232 5,000 +0.00(+0.08%)
Nov 10, 2023 0.1260 0.1260 0.1212 0.1231 24,515 -0.01(-4.43%)
Nov 09, 2023 0.1277 0.1288 0.1277 0.1288 5,000 +0.00(+1.90%)
Nov 08, 2023 0.1264 0.1264 0.1264 0.1264 250 +0.00(+0.32%)
Nov 07, 2023 0.1330 0.1330 0.1260 0.1260 20,424 -0.00(-3.08%)
Nov 03, 2023 0.1300 0 +0.00(+2.85%)
Nov 01, 2023 0.1264 0 +0.00(+0.24%)
Oct 31, 2023 0.1261 0.1261 0.1261 0.1261 28,000 -0.00(-2.47%)
Oct 25, 2023 0.1293 0 +0.00(+0.86%)
Oct 24, 2023 0.1282 0.1282 0.1282 0.1282 4,000 -0.00(-1.54%)
Oct 23, 2023 0.1300 0.1302 0.1300 0.1302 9,000 -0.00(-1.14%)
Oct 20, 2023 0.1345 0.1345 0.1317 0.1317 22,000 +0.00(+0.15%)
Oct 16, 2023 0.1315 0 -0.00(-2.59%)
Oct 10, 2023 0.1350 0 +0.01(+7.57%)
Oct 06, 2023 0.1255 0 -0.01(-7.04%)
Oct 05, 2023 0.1350 0.1350 0.1350 0.1350 15,500 -0.00(-0.37%)
Oct 04, 2023 0.1355 0.1355 0.1355 0.1355 19,000 -0.00(-1.88%)
Sep 29, 2023 0.1381 0 -0.00(-3.22%)
Sep 27, 2023 0.1427 63 +0.02(+14.07%)
Sep 26, 2023 0.1400 0.1400 0.1251 0.1251 63,250 -0.02(-12.52%)
Sep 25, 2023 0.1409 0.1430 0.1401 0.1430 40,000 +0.00(+1.42%)
Sep 22, 2023 0.1410 0.1410 0.1410 0.1410 6,500 -0.01(-6.62%)
Sep 21, 2023 0.1425 0.1510 0.1425 0.1510 164,500 +0.01(+5.96%)
Sep 20, 2023 0.1545 0.1545 0.1387 0.1425 350,750 -0.01(-8.77%)
Sep 18, 2023 0.1562 3,000 +0.00(+0.64%)
Sep 15, 2023 0.1552 0.1552 0.1552 0.1552 10,500 +0.00(+0.13%)
Sep 14, 2023 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.52%)
Sep 13, 2023 0.1550 0.1550 0.1542 0.1542 124,500 -0.00(-0.52%)
Sep 12, 2023 0.1581 0.1593 0.1550 0.1550 21,000 -0.02(-8.82%)
Sep 05, 2023 0.1700 0 +0.01(+3.34%)
Sep 01, 2023 0.1643 0.1645 0.1643 0.1645 22,900 -0.00(-2.72%)
Aug 29, 2023 0.1691 0 -0.01(-5.00%)
Aug 23, 2023 0.1780 0 -0.00(-1.11%)
Aug 14, 2023 0.1800 23 +0.00(+0.56%)
Aug 11, 2023 0.1725 0.1800 0.1721 0.1790 103,500 +0.01(+8.48%)
Aug 10, 2023 0.1652 0.1652 0.1631 0.1650 100,600 -0.01(-2.94%)
Aug 09, 2023 0.1740 0.1740 0.1700 0.1700 20,000 -0.00(-0.23%)
Aug 08, 2023 0.1704 0.1704 0.1704 0.1704 2,000 -0.01(-2.91%)
Aug 04, 2023 0.1755 0 -0.01(-3.68%)
Aug 02, 2023 0.1822 0 -0.02(-8.85%)
Jul 31, 2023 0.1999 0 +0.01(+3.58%)
Jul 28, 2023 0.1950 0.1966 0.1930 0.1930 332,500 +0.01(+3.76%)
Jul 27, 2023 0.1859 0.1860 0.1859 0.1860 30,100 +0.00(+0.27%)
Jul 26, 2023 0.1850 0.1855 0.1850 0.1855 46,500 +0.00(+0.27%)
Jul 25, 2023 0.1844 0.1891 0.1844 0.1850 21,000 +0.00(+0.00%)
Jul 24, 2023 0.1830 0.1850 0.1830 0.1850 38,000 +0.00(+1.09%)
Jul 21, 2023 0.1830 0.1830 0.1830 0.1830 3,000 +0.00(+0.44%)
Jul 20, 2023 0.1794 0.1850 0.1794 0.1822 34,200 -0.00(-0.76%)
Jul 19, 2023 0.1883 0.1883 0.1836 0.1836 64,500 -0.00(-0.76%)
Jul 18, 2023 0.1871 0.1900 0.1850 0.1850 33,200 +0.00(+1.54%)
Jul 17, 2023 0.1780 0.1837 0.1780 0.1822 45,600 +0.00(+2.65%)
Jul 14, 2023 0.1815 0.1815 0.1775 0.1775 55,750 -0.00(-1.39%)
Jul 13, 2023 0.1728 0.1824 0.1728 0.1800 19,450 +0.02(+12.50%)
Jul 07, 2023 0.1600 0 -0.01(-5.60%)
Jul 06, 2023 0.1695 0.1695 0.1695 0.1695 2,500 +0.00(+2.23%)
Jul 05, 2023 0.1699 0.1699 0.1651 0.1658 101,000 -0.00(-1.13%)
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%)
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.