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

Osisko Metals Inc (OP: OMZNF )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 17, 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 (%)
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.