Skip to main content

Osisko Metals Inc (OP: OMZNF )

0.1591 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 0.3335 0.3335 0.3335 0 +0.03(+11.17%)
Nov 17, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 10, 2020 0.3000 0.3000 0.3000 0 +0.00(+1.18%)
Nov 09, 2020 0.2869 0.2978 0.2800 0.2965 45,271 +0.01(+4.04%)
Nov 06, 2020 0.2700 0.2850 0.2700 0.2850 13,100 +0.01(+4.86%)
Nov 05, 2020 0.2667 0.2718 0.2667 0.2718 13,200 +0.00(+1.23%)
Nov 04, 2020 0.2654 0.2690 0.2654 0.2685 3,000 -0.01(-2.08%)
Nov 02, 2020 0.2742 0.2742 0.2742 0 -0.00(-0.98%)
Oct 28, 2020 0.2769 0.2769 0.2769 0 -0.01(-2.50%)
Oct 27, 2020 0.2925 0.2925 0.2840 0.2840 2,091 -0.01(-3.99%)
Oct 26, 2020 0.3090 0.3090 0.2912 0.2958 13,710 -0.00(-1.24%)
Oct 23, 2020 0.3000 0.3000 0.2995 0.2995 6,000 -0.00(-0.17%)
Oct 22, 2020 0.3023 0.3023 0.3000 0.3000 9,000 +0.00(+0.50%)
Oct 16, 2020 0.2985 0.2985 0.2985 0 -0.01(-1.97%)
Oct 13, 2020 0.3045 0.3045 0.3045 0 -0.02(-4.84%)
Oct 09, 2020 0.3200 0.3200 0.3200 0 +0.01(+2.73%)
Oct 08, 2020 0.3115 0.3115 0.3115 0.3115 2,000 +0.02(+6.64%)
Oct 07, 2020 0.2900 0.2921 0.2900 0.2921 656 -0.01(-4.64%)
Oct 06, 2020 0.3069 0.3069 0.3063 0.3063 3,000 +0.01(+3.55%)
Oct 05, 2020 0.2958 0.2958 0.2958 0.2958 1,000 +0.01(+3.50%)
Sep 25, 2020 0.2858 0.2858 0.2858 0 -0.01(-2.49%)
Sep 24, 2020 0.2925 0.2931 0.2925 0.2931 2,981 -0.00(-1.38%)
Sep 23, 2020 0.3005 0.3005 0.2972 0.2972 3,000 -0.01(-4.77%)
Sep 21, 2020 0.3121 0.3121 0.3121 0 -0.01(-1.64%)
Sep 17, 2020 0.3173 0.3173 0.3173 0 -0.00(-0.84%)
Sep 16, 2020 0.3219 0.3219 0.3200 0.3200 4,000 +0.02(+4.95%)
Sep 15, 2020 0.3049 0.3049 0.3049 0.3049 2,000 -0.00(-0.46%)
Sep 14, 2020 0.3133 0.3133 0.3063 0.3063 1,250 -0.01(-1.61%)
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.