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

Osisko Metals Inc (OP: OMZNF )

0.1993 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 28, 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 30, 2023 0.1865 0 +0.00(+0.00%)
Jan 27, 2023 0.1990 0.1990 0.1816 0.1865 8,300 +0.01(+6.27%)
Jan 26, 2023 0.1732 0.1755 0.1732 0.1755 19,000 +0.00(+0.29%)
Jan 25, 2023 0.1830 0.1830 0.1737 0.1750 21,000 -0.01(-3.05%)
Jan 24, 2023 0.1912 0.1912 0.1796 0.1805 289,085 -0.01(-6.81%)
Jan 23, 2023 0.1877 0.1937 0.1877 0.1937 8,000 +0.00(+1.95%)
Jan 20, 2023 0.1951 0.1951 0.1900 0.1900 20,000 -0.01(-4.47%)
Jan 19, 2023 0.1900 0.2005 0.1895 0.1989 30,250 +0.01(+8.16%)
Jan 18, 2023 0.1700 0.1925 0.1700 0.1839 46,400 +0.02(+13.24%)
Jan 17, 2023 0.1780 0.1780 0.1619 0.1624 17,340 +0.00(+2.78%)
Jan 13, 2023 0.1570 0.1580 0.1570 0.1580 27,000 +0.00(+1.67%)
Jan 12, 2023 0.1601 0.1601 0.1554 0.1554 16,000 -0.00(-2.45%)
Jan 11, 2023 0.1547 0.1641 0.1547 0.1593 46,000 +0.01(+8.59%)
Jan 10, 2023 0.1740 0.1740 0.1467 0.1467 14,250 -0.01(-9.22%)
Jan 09, 2023 0.1616 0.1629 0.1616 0.1616 25,610 +0.01(+9.93%)
Jan 06, 2023 0.1379 0.1470 0.1320 0.1470 80,500 +0.01(+4.78%)
Jan 05, 2023 0.1425 0.1425 0.1400 0.1403 17,000 -0.00(-2.64%)
Jan 04, 2023 0.1452 0.1452 0.1438 0.1441 15,500 +0.00(+0.49%)
Jan 03, 2023 0.1500 0.1524 0.1434 0.1434 36,000 -0.00(-1.65%)
Dec 30, 2022 0.1458 0.1458 0.1458 0.1458 2,000 +0.00(+1.39%)
Dec 29, 2022 0.1512 0.1512 0.1423 0.1438 62,200 -0.01(-4.20%)
Dec 28, 2022 0.1500 0.1501 0.1500 0.1501 10,000 -0.00(-3.16%)
Dec 27, 2022 0.1600 0.1600 0.1550 0.1550 9,000 +0.01(+4.03%)
Dec 23, 2022 0.1493 0.1493 0.1379 0.1490 38,000 +0.00(+1.78%)
Dec 22, 2022 0.1467 0.1467 0.1464 0.1464 8,000 -0.00(-0.34%)
Dec 21, 2022 0.1580 0.1580 0.1460 0.1469 303,250 -0.02(-9.71%)
Dec 20, 2022 0.1550 0.1627 0.1550 0.1627 40,000 +0.01(+3.30%)
Dec 19, 2022 0.1550 0.1580 0.1550 0.1575 259,550 +0.00(+1.22%)
Dec 16, 2022 0.1553 0.1556 0.1520 0.1556 23,000 -0.00(-1.52%)
Dec 15, 2022 0.1580 0.1580 0.1580 0.1580 30,000 -0.00(-1.25%)
Dec 14, 2022 0.1600 0.1600 0.1600 0.1600 6,011 -0.00(-0.62%)
Dec 13, 2022 0.1570 0.1651 0.1570 0.1610 6,190 +0.00(+0.94%)
Dec 12, 2022 0.1593 0.1632 0.1560 0.1595 14,000 +0.01(+9.62%)
Dec 08, 2022 0.1455 0 +0.00(+1.11%)
Dec 07, 2022 0.1504 0.1550 0.1439 0.1439 18,100 -0.00(-2.90%)
Dec 06, 2022 0.1522 0.1522 0.1437 0.1482 17,025 -0.01(-5.90%)
Dec 05, 2022 0.1637 0.1700 0.1524 0.1575 88,409 -0.00(-1.56%)
Dec 02, 2022 0.1653 0.1698 0.1600 0.1600 17,925 -0.01(-4.53%)
Dec 01, 2022 0.1640 0.1676 0.1640 0.1676 14,000 +0.01(+7.99%)
Nov 30, 2022 0.1640 0.1640 0.1552 0.1552 7,500 +0.01(+7.78%)
Nov 29, 2022 0.1440 0.1440 0.1440 0.1440 83,035 -0.01(-5.51%)
Nov 28, 2022 0.1616 0.1616 0.1520 0.1524 36,000 -0.01(-7.47%)
Nov 25, 2022 0.1685 0.1685 0.1645 0.1647 7,000 -0.02(-8.50%)
Nov 23, 2022 0.1800 0.1857 0.1800 0.1800 80,240 -0.00(-2.39%)
Nov 22, 2022 0.1829 0.1844 0.1766 0.1844 4,805 +0.01(+7.77%)
Nov 21, 2022 0.1673 0.1711 0.1673 0.1711 775 -0.00(-0.35%)
Nov 18, 2022 0.1700 0.1717 0.1662 0.1717 6,250 +0.00(+0.64%)
Nov 17, 2022 0.1706 0.1707 0.1706 0.1706 2,500 -0.00(-2.51%)
Nov 16, 2022 0.1712 0.1750 0.1692 0.1750 23,500 +0.01(+5.42%)
Nov 15, 2022 0.1717 0.1723 0.1660 0.1660 43,000 -0.01(-5.95%)
Nov 14, 2022 0.1766 0.1766 0.1741 0.1765 3,500 +0.00(+0.86%)
Nov 11, 2022 0.1719 0.1767 0.1719 0.1750 11,000 -0.01(-3.63%)
Nov 10, 2022 0.1725 0.1816 0.1690 0.1816 5,000 +0.01(+7.14%)
Nov 09, 2022 0.1728 0.1728 0.1695 0.1695 4,000 -0.01(-4.67%)
Nov 08, 2022 0.1778 0.1778 0.1778 0.1778 3,000 +0.01(+3.79%)
Nov 07, 2022 0.1713 0.1713 0.1713 0.1713 3,000 +0.01(+6.93%)
Nov 03, 2022 0.1602 0 +0.00(+1.01%)
Nov 02, 2022 0.1655 0.1655 0.1586 0.1586 2,000 -0.01(-7.14%)
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.