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 (%)
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.