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

Osisko Metals Inc (OP: OMZNF )

0.1624 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 14, 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 (%)
Jan 31, 2024 0.1232 0 -0.00(-1.28%)
Jan 26, 2024 0.1248 0 -0.00(-2.12%)
Jan 22, 2024 0.1275 0 +0.00(+2.41%)
Jan 18, 2024 0.1245 0 +0.00(+2.89%)
Jan 17, 2024 0.1250 0.1278 0.1210 0.1210 29,800 -0.02(-11.29%)
Jan 12, 2024 0.1364 0 -0.00(-1.37%)
Jan 11, 2024 0.1392 0.1392 0.1383 0.1383 3,125 +0.01(+5.09%)
Jan 05, 2024 0.1316 0 +0.00(+1.70%)
Jan 04, 2024 0.1294 0.1294 0.1294 0.1294 3,000 -0.00(-0.08%)
Jan 03, 2024 0.1332 0.1332 0.1295 0.1295 4,000 -0.01(-9.63%)
Dec 29, 2023 0.1433 0 -0.00(-1.51%)
Dec 28, 2023 0.1460 0.1514 0.1455 0.1455 53,700 -0.01(-3.39%)
Dec 27, 2023 0.1551 0.1551 0.1506 0.1506 10,000 +0.00(+0.80%)
Dec 22, 2023 0.1494 0 +0.00(+3.03%)
Dec 21, 2023 0.1275 0.1486 0.1265 0.1450 50,000 +0.02(+12.06%)
Dec 20, 2023 0.1329 0.1329 0.1294 0.1294 13,000 -0.00(-2.34%)
Dec 19, 2023 0.1370 0.1375 0.1325 0.1325 62,000 -0.00(-0.08%)
Dec 18, 2023 0.1327 0.1327 0.1320 0.1326 8,084 +0.00(+0.38%)
Dec 15, 2023 0.1321 0.1325 0.1300 0.1321 31,000 +0.00(+1.15%)
Dec 14, 2023 0.1306 0.1306 0.1306 0.1306 3,000 +0.01(+8.20%)
Dec 13, 2023 0.1207 0.1207 0.1207 0.1207 4,000 +0.00(+0.92%)
Dec 12, 2023 0.1203 0.1203 0.1196 0.1196 5,000 -0.00(-1.97%)
Dec 11, 2023 0.1247 0.1247 0.1220 0.1220 21,800 -0.00(-2.24%)
Dec 08, 2023 0.1255 0.1255 0.1248 0.1248 20,000 +0.00(+0.65%)
Dec 07, 2023 0.1220 0.1255 0.1220 0.1240 18,085 -0.00(-2.52%)
Dec 06, 2023 0.1246 0.1272 0.1246 0.1272 7,000 +0.00(+1.68%)
Dec 05, 2023 0.1271 0.1271 0.1251 0.1251 7,400 -0.00(-0.16%)
Dec 01, 2023 0.1253 0 -0.00(-0.56%)
Nov 30, 2023 0.1245 0.1260 0.1245 0.1260 29,000 +0.00(+3.28%)
Nov 29, 2023 0.1210 0.1226 0.1195 0.1220 49,500 -0.00(-0.41%)
Nov 28, 2023 0.1244 0.1244 0.1225 0.1225 14,000 -0.00(-1.13%)
Nov 27, 2023 0.1239 0.1239 0.1239 0.1239 6,125 +0.00(+3.94%)
Nov 22, 2023 0.1192 0 -0.00(-1.49%)
Nov 21, 2023 0.1261 0.1261 0.1210 0.1210 17,500 -0.00(-2.18%)
Nov 20, 2023 0.1237 0.1237 0.1237 0.1237 3,000 +0.00(+0.24%)
Nov 17, 2023 0.1210 0.1234 0.1210 0.1234 8,000 +0.00(+1.98%)
Nov 16, 2023 0.1210 0.1210 0.1210 0.1210 77,921 -0.01(-6.13%)
Nov 15, 2023 0.1289 0.1289 0.1289 0.1289 25,000 +0.01(+7.15%)
Nov 14, 2023 0.1234 0.1258 0.1200 0.1203 34,244 -0.00(-2.35%)
Nov 13, 2023 0.1232 0.1234 0.1232 0.1232 5,000 +0.00(+0.08%)
Nov 10, 2023 0.1260 0.1260 0.1212 0.1231 24,515 -0.01(-4.43%)
Nov 09, 2023 0.1277 0.1288 0.1277 0.1288 5,000 +0.00(+1.90%)
Nov 08, 2023 0.1264 0.1264 0.1264 0.1264 250 +0.00(+0.32%)
Nov 07, 2023 0.1330 0.1330 0.1260 0.1260 20,424 -0.00(-3.08%)
Nov 03, 2023 0.1300 0 +0.00(+2.85%)
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.