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 (%)
Mar 31, 2023 0.2293 0.2349 0.2286 0.2286 24,750 -0.01(-3.95%)
Mar 30, 2023 0.2278 0.2380 0.2278 0.2380 50,011 +0.01(+4.39%)
Mar 28, 2023 0.2280 0 +0.02(+8.62%)
Mar 27, 2023 0.2099 0.2099 0.2099 0.2099 10,000 +0.01(+2.84%)
Mar 24, 2023 0.2041 0.2041 0.2041 0.2041 2,000 +0.00(+2.05%)
Mar 23, 2023 0.2000 0.2000 0.1959 0.2000 37,000 -0.00(-1.09%)
Mar 22, 2023 0.2065 0.2065 0.2022 0.2022 9,500 -0.00(-1.37%)
Mar 21, 2023 0.2125 0.2130 0.2010 0.2050 48,065 -0.00(-1.30%)
Mar 20, 2023 0.2077 0.2164 0.2077 0.2077 2,900 +0.00(+0.68%)
Mar 15, 2023 0.2063 0 -0.01(-4.49%)
Mar 14, 2023 0.2160 0.2160 0.2155 0.2160 22,090 -0.00(-1.23%)
Mar 13, 2023 0.2159 0.2217 0.2147 0.2187 77,375 -0.00(-1.40%)
Mar 10, 2023 0.2200 0.2250 0.2095 0.2218 124,001 -0.01(-5.17%)
Mar 09, 2023 0.2417 0.2417 0.2317 0.2339 5,150 -0.01(-2.54%)
Mar 08, 2023 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 07, 2023 0.2555 0.2555 0.2388 0.2400 51,575 -0.02(-8.68%)
Mar 06, 2023 0.2710 0.2730 0.2606 0.2628 113,291 -0.00(-1.65%)
Mar 03, 2023 0.2700 0.2799 0.2672 0.2672 62,549 -0.01(-1.98%)
Mar 02, 2023 0.2750 0.2779 0.2701 0.2726 63,855 -0.01(-2.05%)
Mar 01, 2023 0.2757 0.2799 0.2733 0.2783 171,565 +0.01(+3.07%)
Feb 28, 2023 0.2570 0.2720 0.2498 0.2700 432,925 +0.02(+6.85%)
Feb 27, 2023 0.2436 0.2620 0.2436 0.2527 142,419 +0.02(+10.35%)
Feb 24, 2023 0.2306 0.2352 0.2290 0.2290 370,500 -0.01(-2.76%)
Feb 23, 2023 0.2200 0.2361 0.2200 0.2355 511,100 +0.01(+6.51%)
Feb 22, 2023 0.2342 0.2439 0.2211 0.2211 167,921 +0.02(+9.08%)
Feb 21, 2023 0.2000 0.2029 0.2000 0.2027 119,000 -0.00(-1.65%)
Feb 17, 2023 0.2060 0.2061 0.2060 0.2061 38,000 -0.00(-1.86%)
Feb 16, 2023 0.1952 0.2110 0.1950 0.2100 155,000 +0.03(+17.65%)
Feb 15, 2023 0.1785 0.1785 0.1759 0.1785 15,884 -0.00(-0.50%)
Feb 14, 2023 0.1794 0.1794 0.1794 0.1794 1,827 -0.01(-5.28%)
Feb 13, 2023 0.1940 0.1949 0.1894 0.1894 39,500 +0.00(+2.60%)
Feb 10, 2023 0.1790 0.1846 0.1790 0.1846 9,000 +0.01(+5.37%)
Feb 08, 2023 0.1752 0 -0.00(-2.40%)
Feb 07, 2023 0.1795 0.1795 0.1795 0.1795 1,500 +0.00(+0.28%)
Feb 03, 2023 0.1790 0 -0.01(-4.23%)
Feb 02, 2023 0.1869 0.1869 0.1869 0.1869 10,500 +0.00(+1.74%)
Feb 01, 2023 0.1837 0.1837 0.1837 0.1837 14,000 -0.00(-1.50%)
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%)
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.