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

Osisko Metals Inc (TSV: OM )

0.2450 +0.0250 (+11.36%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 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 (%)
Jul 15, 2024 0.2100 0.2200 0.2050 0.2200 85,271 +0.02(+10.00%)
Jul 12, 2024 0.1900 0.2100 0.1900 0.2000 33,750 +0.01(+5.26%)
Jul 11, 2024 0.1950 0.2000 0.1900 0.1900 81,877 -0.01(-2.56%)
Jul 10, 2024 0.2100 0.2100 0.1950 0.1950 184,350 -0.01(-2.50%)
Jul 09, 2024 0.2100 0.2100 0.2000 0.2000 57,193 +0.00(+0.00%)
Jul 08, 2024 0.2050 0.2100 0.2000 0.2000 85,800 -0.00(-2.44%)
Jul 05, 2024 0.2250 0.2250 0.2000 0.2050 265,715 -0.02(-8.89%)
Jul 04, 2024 0.2250 0.2250 0.2150 0.2250 50,500 +0.00(+0.00%)
Jul 03, 2024 0.2150 0.2300 0.2150 0.2250 37,516 +0.01(+4.65%)
Jul 02, 2024 0.2100 0.2150 0.2100 0.2150 54,000 +0.01(+2.38%)
Jun 28, 2024 0.2100 0 +0.00(+0.00%)
Jun 27, 2024 0.2100 0.2150 0.2100 0.2100 23,550 +0.00(+0.00%)
Jun 26, 2024 0.2100 0.2100 0.2100 0.2100 55,000 +0.01(+2.44%)
Jun 25, 2024 0.2200 0.2200 0.2000 0.2050 115,110 -0.02(-6.82%)
Jun 24, 2024 0.2150 0.2200 0.2150 0.2200 7,478 +0.00(+0.00%)
Jun 21, 2024 0.2250 0.2300 0.2100 0.2200 82,050 -0.01(-2.22%)
Jun 20, 2024 0.2200 0.2300 0.2200 0.2250 21,252 +0.01(+2.27%)
Jun 19, 2024 0.2200 0.2250 0.2200 0.2200 41,000 +0.01(+4.76%)
Jun 18, 2024 0.2200 0.2200 0.2100 0.2100 143,500 -0.01(-4.55%)
Jun 17, 2024 0.2150 0.2300 0.2150 0.2200 68,000 +0.01(+2.33%)
Jun 14, 2024 0.2250 0.2250 0.2150 0.2150 29,750 +0.00(+0.00%)
Jun 13, 2024 0.2250 0.2250 0.2150 0.2150 30,000 -0.01(-4.44%)
Jun 12, 2024 0.2150 0.2250 0.2150 0.2250 40,865 +0.01(+4.65%)
Jun 11, 2024 0.2350 0.2350 0.2100 0.2150 328,850 -0.02(-8.51%)
Jun 10, 2024 0.2400 0.2400 0.2300 0.2350 36,077 -0.01(-2.08%)
Jun 07, 2024 0.2600 0.2600 0.2400 0.2400 158,570 -0.02(-5.88%)
Jun 06, 2024 0.2550 0.2550 0.2500 0.2550 82,000 +0.01(+2.00%)
Jun 05, 2024 0.2450 0.2550 0.2400 0.2500 91,154 +0.00(+0.00%)
Jun 04, 2024 0.2500 0.2500 0.2450 0.2500 510,195 +0.00(+0.00%)
Jun 03, 2024 0.2550 0.2550 0.2500 0.2500 182,200 +0.01(+2.04%)
May 31, 2024 0.2600 0.2600 0.2450 0.2450 123,754 -0.02(-5.77%)
May 30, 2024 0.2600 0.2700 0.2500 0.2600 132,698 +0.00(+0.00%)
May 29, 2024 0.2600 0.2650 0.2550 0.2600 70,949 -0.01(-3.70%)
May 28, 2024 0.2750 0.2750 0.2600 0.2700 273,153 +0.01(+1.89%)
May 27, 2024 0.2500 0.2750 0.2500 0.2650 435,757 +0.02(+6.00%)
May 24, 2024 0.2450 0.2550 0.2300 0.2500 337,000 +0.02(+8.70%)
May 23, 2024 0.2400 0.2400 0.2300 0.2300 53,000 -0.00(-2.13%)
May 22, 2024 0.2500 0.2500 0.2350 0.2350 342,936 -0.02(-7.84%)
May 21, 2024 0.2800 0.2800 0.2550 0.2550 410,034 +0.01(+2.00%)
May 17, 2024 0.2500 0 +0.02(+6.38%)
May 16, 2024 0.2300 0.2400 0.2250 0.2350 172,711 +0.00(+2.17%)
May 15, 2024 0.2400 0.2400 0.2300 0.2300 139,227 -0.00(-2.13%)
May 14, 2024 0.2200 0.2700 0.2200 0.2350 758,531 +0.01(+6.82%)
May 13, 2024 0.2150 0.2200 0.2150 0.2200 152,129 +0.01(+2.33%)
May 10, 2024 0.2050 0.2150 0.2050 0.2150 153,000 +0.01(+2.38%)
May 09, 2024 0.2150 0.2150 0.2100 0.2100 412,609 +0.00(+0.00%)
May 08, 2024 0.2150 0.2150 0.2050 0.2100 219,056 +0.01(+5.00%)
May 07, 2024 0.2000 0.2100 0.2000 0.2000 344,001 +0.00(+0.00%)
May 06, 2024 0.1800 0.2050 0.1800 0.2000 371,005 +0.02(+11.11%)
May 03, 2024 0.1800 0.1850 0.1800 0.1800 100,000 +0.00(+0.00%)
May 02, 2024 0.1800 0.1800 0.1750 0.1800 25,003 +0.00(+0.00%)
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.