Skip to main content

Osisko Metals Inc (OP: OMZNF )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.2998 0.2998 0.2998 50 +0.00(+0.00%)
May 28, 2020 0.2998 0.2998 0.2998 0.2998 120 -0.00(-0.79%)
May 27, 2020 0.3022 0.3022 0.3022 0.3022 1,000 +0.02(+6.41%)
May 26, 2020 0.2840 0.2840 0.2840 0.2840 2,710 -0.03(-8.68%)
May 20, 2020 0.3110 0.3110 0.3110 0 -0.03(-7.99%)
May 19, 2020 0.3380 0.3380 0.3380 0.3380 101 -0.01(-2.87%)
May 18, 2020 0.3480 0.3480 0.3480 0.3480 1,500 +0.06(+20.00%)
May 15, 2020 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+2.55%)
May 12, 2020 0.2828 0.2828 0.2828 0 -0.00(-0.32%)
May 11, 2020 0.3050 0.3050 0.2837 0.2837 8,739 -0.01(-4.64%)
May 08, 2020 0.3060 0.3060 0.2975 0.2975 13,000 +0.00(+1.19%)
May 07, 2020 0.2940 0.2940 0.2940 0.2940 1,000 -0.01(-2.00%)
May 06, 2020 0.3150 0.3150 0.2998 0.3000 17,125 +0.01(+2.04%)
May 05, 2020 0.2980 0.2980 0.2900 0.2940 16,108 +0.01(+3.09%)
May 01, 2020 0.2852 0.2852 0.2852 0 -0.02(-6.80%)
Apr 30, 2020 0.3060 0.3060 0.3060 0.3060 3,000 -0.00(-1.19%)
Apr 28, 2020 0.3097 0.3097 0.3097 0 +0.01(+4.28%)
Apr 24, 2020 0.2970 0.2970 0.2970 0 +0.01(+3.41%)
Apr 23, 2020 0.2872 0.2872 0.2872 0.2872 2,113 -0.01(-4.90%)
Apr 22, 2020 0.2989 0.3020 0.2989 0.3020 22,000 +0.01(+3.07%)
Apr 17, 2020 0.2930 0.2930 0.2930 0 +0.00(+0.00%)
Apr 15, 2020 0.2930 0.2930 0.2930 0 +0.01(+5.06%)
Apr 14, 2020 0.2830 0.2904 0.2789 0.2789 21,300 +0.01(+2.42%)
Apr 13, 2020 0.2723 0.2723 0.2723 0.2723 1,000 -0.01(-3.10%)
Apr 07, 2020 0.2810 0.2810 0.2810 0 +0.03(+12.40%)
Apr 03, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 02, 2020 0.2500 0.2500 0.2500 0.2500 7,500 +0.03(+12.61%)
Apr 01, 2020 0.2160 0.2220 0.2160 0.2220 32,027 +0.01(+4.72%)
Mar 31, 2020 0.2120 0.2120 0.2120 0.2120 1,000 +0.01(+6.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 0 +0.01(+3.79%)
Mar 24, 2020 0.1927 0.1927 0.1927 0 -0.02(-9.87%)
Mar 20, 2020 0.2138 0.2138 0.2138 0 +0.02(+8.53%)
Mar 19, 2020 0.1890 0.1970 0.1890 0.1970 4,677 +0.02(+11.36%)
Mar 18, 2020 0.1705 0.1800 0.1705 0.1769 3,500 -0.02(-10.93%)
Mar 17, 2020 0.2000 0.2000 0.1910 0.1986 22,020 -0.03(-11.54%)
Mar 16, 2020 0.2152 0.2245 0.2115 0.2245 53,201 -0.04(-14.93%)
Mar 12, 2020 0.2639 0.2639 0.2639 0 +0.00(+1.89%)
Mar 11, 2020 0.2721 0.2721 0.2590 0.2590 64,700 -0.01(-3.54%)
Mar 10, 2020 0.2657 0.2685 0.2657 0.2685 17,000 -0.02(-6.77%)
Mar 09, 2020 0.2800 0.2880 0.2790 0.2880 14,500 -0.03(-9.41%)
Mar 04, 2020 0.3179 0.3179 0.3179 0 +0.01(+2.55%)
Mar 02, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.93%)
Feb 28, 2020 0.3036 0.3036 0.2400 0.2899 108,800 -0.02(-6.48%)
Feb 27, 2020 0.3149 0.3149 0.3100 0.3100 10,319 -0.01(-3.43%)
Feb 26, 2020 0.3210 0.3210 0.3210 0.3210 5,000 -0.01(-4.44%)
Feb 25, 2020 0.3428 0.3428 0.3359 0.3359 4,995 -0.02(-4.66%)
Feb 24, 2020 0.3565 0.3600 0.3523 0.3523 41,000 -0.02(-4.58%)
Feb 20, 2020 0.3692 0.3692 0.3692 0 +0.00(+0.33%)
Feb 19, 2020 0.3680 0.3680 0.3680 0.3680 1,000 +0.00(+1.10%)
Feb 18, 2020 0.3534 0.3640 0.3534 0.3640 2,100 +0.02(+5.17%)
Feb 13, 2020 0.3461 0.3461 0.3461 0 +0.00(+0.03%)
Feb 12, 2020 0.3421 0.3530 0.3421 0.3460 45,950 -0.01(-2.43%)
Feb 11, 2020 0.3642 0.3642 0.3546 0.3546 6,000 -0.03(-6.83%)
Feb 10, 2020 0.3806 0.3806 0.3806 0.3806 3,986 +0.01(+2.59%)
Feb 07, 2020 0.3683 0.3710 0.3683 0.3710 23,400 +0.00(+0.27%)
Feb 06, 2020 0.3700 0.3700 0.3700 0.3700 2,500 -0.02(-3.90%)
Feb 05, 2020 0.3850 0.3850 0.3850 0.3850 8,001 -0.00(-0.62%)
Feb 03, 2020 0.3874 0.3874 0.3874 0 -0.01(-2.66%)
Jan 31, 2020 0.4000 0.4000 0.3885 0.3980 10,400 +0.01(+2.42%)
Jan 29, 2020 0.3886 0.3886 0.3886 0 +0.02(+4.15%)
Jan 28, 2020 0.3731 0.3731 0.3731 0.3731 500 -0.00(-0.51%)
Jan 27, 2020 0.3833 0.3833 0.3750 0.3750 12,500 -0.02(-4.97%)
Jan 24, 2020 0.3900 0.3946 0.3800 0.3946 37,800 +0.02(+4.89%)
Jan 23, 2020 0.3762 0.3762 0.3762 0.3762 10,000 -0.01(-2.54%)
Jan 21, 2020 0.3860 0.3860 0.3860 0 +0.01(+3.37%)
Jan 17, 2020 0.3882 0.3900 0.3734 0.3734 6,000 -0.04(-10.02%)
Jan 16, 2020 0.4033 0.4150 0.3959 0.4150 21,000 +0.05(+13.95%)
Jan 15, 2020 0.3544 0.3642 0.3544 0.3642 4,050 +0.00(+0.72%)
Jan 14, 2020 0.3720 0.3720 0.3616 0.3616 5,000 +0.01(+3.31%)
Jan 13, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.13%)
Jan 10, 2020 0.3400 0.3427 0.3400 0.3427 5,100 -0.00(-0.26%)
Jan 08, 2020 0.3436 0.3436 0.3436 0 +0.01(+3.15%)
Jan 07, 2020 0.3250 0.3360 0.3250 0.3331 28,293 -0.00(-0.21%)
Jan 06, 2020 0.3373 0.3373 0.3300 0.3338 52,665 -0.00(-0.92%)
Jan 03, 2020 0.3482 0.3482 0.3369 0.3369 3,100 -0.01(-2.43%)
Jan 02, 2020 0.3253 0.3453 0.3194 0.3453 26,000 +0.02(+6.21%)
Dec 31, 2019 0.3141 0.3275 0.3141 0.3251 28,000 +0.01(+3.67%)
Dec 30, 2019 0.3105 0.3148 0.3105 0.3136 12,794 -0.00(-0.10%)
Dec 27, 2019 0.3133 0.3139 0.3094 0.3139 12,000 -0.03(-7.65%)
Dec 26, 2019 0.3400 0.3400 0.3399 0.3399 6,150 +0.03(+9.43%)
Dec 24, 2019 0.3119 0.3150 0.3106 0.3106 16,500 +0.02(+5.36%)
Dec 23, 2019 0.3100 0.3100 0.2948 0.2948 107,500 -0.01(-3.34%)
Dec 20, 2019 0.3100 0.3100 0.3050 0.3050 50,800 -0.01(-3.42%)
Dec 19, 2019 0.3250 0.3250 0.3158 0.3158 9,000 +0.01(+1.87%)
Dec 18, 2019 0.3100 0.3100 0.3045 0.3100 7,500 +0.01(+2.38%)
Dec 17, 2019 0.3100 0.3100 0.3028 0.3028 29,693 -0.01(-3.23%)
Dec 16, 2019 0.3200 0.3200 0.3100 0.3129 59,600 +0.01(+3.95%)
Dec 13, 2019 0.3010 0.3010 0.3010 0.3010 2,000 +0.00(+0.33%)
Dec 12, 2019 0.3031 0.3031 0.3000 0.3000 31,000 +0.00(+1.11%)
Dec 10, 2019 0.2967 0.2967 0.2967 0 -0.02(-5.81%)
Dec 09, 2019 0.3215 0.3215 0.3150 0.3150 16,050 -0.00(-0.94%)
Dec 06, 2019 0.3180 0.3180 0.3180 0.3180 5,500 +0.00(+0.51%)
Dec 05, 2019 0.3164 0.3164 0.3164 0.3164 7,500 +0.01(+2.79%)
Dec 04, 2019 0.3078 0.3078 0.3078 0.3078 12,000 +0.01(+2.26%)
Dec 03, 2019 0.3139 0.3139 0.3010 0.3010 10,500 -0.02(-4.87%)
Nov 29, 2019 0.3164 0.3164 0.3164 0 -0.02(-6.94%)
Nov 27, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Nov 26, 2019 0.3521 0.3521 0.3370 0.3500 28,500 +0.01(+1.74%)
Nov 20, 2019 0.3440 0.3440 0.3440 0 -0.01(-1.71%)
Nov 19, 2019 0.3500 0.3500 0.3450 0.3500 14,200 +0.01(+2.82%)
Nov 15, 2019 0.3404 0.3404 0.3404 0 -0.02(-5.58%)
Nov 14, 2019 0.3605 0.3605 0.3605 0.3605 10,000 +0.00(+0.70%)
Nov 12, 2019 0.3580 0.3580 0.3580 0 -0.01(-3.24%)
Nov 05, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Oct 31, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.37%)
Oct 28, 2019 0.3761 0.3761 0.3761 0 -0.02(-4.59%)
Oct 23, 2019 0.3942 0.3942 0.3942 0 +0.02(+5.97%)
Oct 22, 2019 0.3720 0.3720 0.3720 0.3720 8,130 -0.03(-6.44%)
Oct 17, 2019 0.3976 0.3976 0.3976 0 +0.01(+1.95%)
Oct 16, 2019 0.3810 0.3900 0.3810 0.3900 38,500 +0.01(+3.34%)
Oct 15, 2019 0.3774 0.3774 0.3774 0.3774 3,000 -0.01(-2.98%)
Oct 11, 2019 0.3890 0.3890 0.3890 0 -0.00(-0.26%)
Oct 10, 2019 0.3800 0.3900 0.3800 0.3900 39,000 +0.01(+2.63%)
Oct 09, 2019 0.3851 0.3851 0.3800 0.3800 49,000 -0.00(-0.16%)
Oct 08, 2019 0.3783 0.3806 0.3783 0.3806 999 +0.01(+1.79%)
Oct 07, 2019 0.3797 0.3797 0.3730 0.3739 16,500 -0.02(-4.13%)
Oct 04, 2019 0.3850 0.3900 0.3850 0.3900 18,000 +0.01(+1.30%)
Oct 02, 2019 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
Oct 01, 2019 0.3936 0.3936 0.3750 0.3750 27,000 -0.01(-2.60%)
Sep 30, 2019 0.3750 0.3877 0.3750 0.3850 15,000 -0.01(-1.89%)
Sep 27, 2019 0.3900 0.4000 0.3900 0.3924 48,500 -0.02(-4.22%)
Sep 26, 2019 0.4100 0.4100 0.4097 0.4097 15,513 -0.00(-0.07%)
Sep 25, 2019 0.4100 0.4100 0.4100 0.4100 9,500 -0.02(-3.94%)
Sep 24, 2019 0.4250 0.4268 0.4250 0.4268 5,000 -0.01(-2.11%)
Sep 23, 2019 0.4360 0.4360 0.4360 0.4360 10,000 +0.01(+1.40%)
Sep 19, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 17, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.19%)
Sep 13, 2019 0.4110 0.4110 0.4110 0 -0.00(-0.02%)
Sep 12, 2019 0.4111 0.4111 0.4111 0.4111 12,000 +0.00(+0.27%)
Sep 10, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.03%)
Sep 09, 2019 0.4058 0.4058 0.4058 0.4058 10,000 -0.01(-1.36%)
Sep 06, 2019 0.3931 0.4162 0.3931 0.4114 7,200 +0.02(+4.15%)
Sep 05, 2019 0.4073 0.4073 0.3950 0.3950 5,000 +0.00(+0.25%)
Sep 04, 2019 0.3790 0.3940 0.3790 0.3940 14,000 +0.01(+3.68%)
Sep 03, 2019 0.3902 0.3902 0.3800 0.3800 69,630 -0.02(-5.00%)
Aug 30, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.48%)
Aug 27, 2019 0.3981 0.3981 0.3981 0 -0.01(-1.70%)
Aug 26, 2019 0.4000 0.4100 0.3860 0.4050 128,415 +0.00(+0.92%)
Aug 23, 2019 0.4016 0.4016 0.3800 0.4013 117,100 +0.01(+2.90%)
Aug 22, 2019 0.4013 0.4105 0.3900 0.3900 62,000 +0.00(+0.00%)
Aug 21, 2019 0.4000 0.4000 0.3900 0.3900 5,500 -0.00(-0.05%)
Aug 20, 2019 0.3902 0.3902 0.3902 0.3902 500 +0.00(+0.91%)
Aug 19, 2019 0.3938 0.3950 0.3814 0.3867 97,660 -0.02(-4.75%)
Aug 16, 2019 0.4200 0.4200 0.3860 0.4060 64,600 -0.03(-7.73%)
Aug 14, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Aug 13, 2019 0.4600 0.4600 0.4600 0.4600 30,000 +0.00(+0.97%)
Aug 12, 2019 0.4660 0.4660 0.4556 0.4556 5,309 -0.01(-2.65%)
Aug 09, 2019 0.4680 0.4680 0.4680 0.4680 1,500 -0.01(-1.18%)
Aug 08, 2019 0.4700 0.4805 0.4650 0.4736 44,500 +0.01(+2.80%)
Aug 07, 2019 0.4480 0.4607 0.4480 0.4607 22,000 +0.02(+4.94%)
Aug 06, 2019 0.4180 0.4390 0.4180 0.4390 21,979 +0.02(+5.78%)
Aug 02, 2019 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Aug 01, 2019 0.4250 0.4250 0.4250 0.4250 14,000 +0.01(+1.19%)
Jul 31, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.01(+2.44%)
Jul 30, 2019 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-1.51%)
Jul 29, 2019 0.4050 0.4163 0.4050 0.4163 7,500 +0.01(+1.54%)
Jul 26, 2019 0.4100 0.4100 0.4100 0.4100 14,000 -0.01(-1.28%)
Jul 25, 2019 0.4136 0.4153 0.4136 0.4153 4,250 -0.01(-1.33%)
Jul 24, 2019 0.4107 0.4213 0.4100 0.4209 24,950 -0.02(-4.04%)
Jul 23, 2019 0.4428 0.4500 0.4386 0.4386 25,600 -0.00(-0.11%)
Jul 22, 2019 0.4400 0.4600 0.4391 0.4391 12,900 -0.01(-1.33%)
Jul 19, 2019 0.4570 0.4570 0.4450 0.4450 2,000 +0.00(+0.11%)
Jul 18, 2019 0.4419 0.4445 0.4419 0.4445 3,000 +0.00(+1.02%)
Jul 17, 2019 0.4400 0.4447 0.4400 0.4400 22,000 +0.01(+2.33%)
Jul 16, 2019 0.4486 0.4486 0.4300 0.4300 28,500 -0.02(-5.47%)
Jul 15, 2019 0.4572 0.4572 0.4549 0.4549 11,975 +0.02(+4.33%)
Jul 12, 2019 0.4360 0.4360 0.4360 0.4360 10,000 +0.01(+3.51%)
Jul 11, 2019 0.4490 0.4490 0.4095 0.4212 75,700 -0.03(-7.22%)
Jul 10, 2019 0.4394 0.4540 0.4394 0.4540 12,000 +0.01(+2.71%)
Jul 09, 2019 0.4548 0.4550 0.4420 0.4420 31,000 -0.02(-3.91%)
Jul 08, 2019 0.4600 0.4600 0.4600 0.4600 12,500 +0.00(+0.00%)
Jul 05, 2019 0.4600 0.4606 0.4600 0.4600 82,000 +0.01(+1.55%)
Jul 02, 2019 0.4530 0.4530 0.4530 0 -0.01(-2.62%)
Jul 01, 2019 0.4652 0.4652 0.4652 0.4652 6,500 -0.00(-1.02%)
Jun 28, 2019 0.4648 0.4700 0.4648 0.4700 10,600 -0.00(-0.02%)
Jun 27, 2019 0.4771 0.4800 0.4701 0.4701 12,250 -0.02(-5.03%)
Jun 25, 2019 0.4950 0.4950 0.4950 0 +0.00(+0.39%)
Jun 24, 2019 0.5400 0.5400 0.4868 0.4931 16,900 -0.03(-6.08%)
Jun 21, 2019 0.5250 0.5250 0.5250 0.5250 2,000 +0.02(+3.75%)
Jun 20, 2019 0.4798 0.5060 0.4798 0.5060 4,000 +0.07(+15.47%)
Jun 19, 2019 0.4370 0.4382 0.4370 0.4382 635 -0.02(-3.82%)
Jun 18, 2019 0.4949 0.4949 0.4556 0.4556 11,000 -0.04(-8.39%)
Jun 17, 2019 0.4973 0.4973 0.4973 0.4973 1,000 +0.02(+3.60%)
Jun 14, 2019 0.4825 0.4880 0.4784 0.4800 8,600 +0.01(+2.13%)
Jun 13, 2019 0.4700 0.4700 0.4700 0.4700 4,500 -0.01(-1.67%)
Jun 12, 2019 0.4914 0.4914 0.4780 0.4780 3,000 -0.01(-1.95%)
Jun 11, 2019 0.4875 0.4875 0.4875 0.4875 8,600 +0.02(+3.33%)
Jun 10, 2019 0.4484 0.4718 0.4484 0.4718 1,350 +0.01(+1.92%)
Jun 07, 2019 0.4641 0.4641 0.4629 0.4629 12,000 +0.01(+2.91%)
Jun 06, 2019 0.4498 0.4498 0.4498 0.4498 2,500 +0.02(+4.60%)
Jun 05, 2019 0.4138 0.4330 0.4138 0.4300 18,225 +0.02(+5.63%)
Jun 04, 2019 0.4050 0.4071 0.4050 0.4071 9,000 +0.01(+1.95%)
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.