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

Osisko Metals Inc (TSV: OM )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.1950 0.2050 0.1950 0.2050 110,262 +0.00(+2.50%)
Aug 15, 2024 0.2100 0.2100 0.2000 0.2000 181,634 -0.00(-2.44%)
Aug 14, 2024 0.2250 0.2250 0.2050 0.2050 360,361 -0.03(-10.87%)
Aug 13, 2024 0.1800 0.2300 0.1800 0.2300 373,924 +0.05(+24.32%)
Aug 12, 2024 0.1800 0.1850 0.1800 0.1850 92,536 +0.01(+8.82%)
Aug 09, 2024 0.1800 0.1800 0.1700 0.1700 40,310 +0.00(+0.00%)
Aug 08, 2024 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Aug 07, 2024 0.1750 0.1750 0.1650 0.1700 63,000 -0.00(-2.86%)
Aug 06, 2024 0.1700 0.1750 0.1600 0.1750 538,521 +0.00(+0.00%)
Aug 02, 2024 0.1750 0 -0.01(-5.41%)
Aug 01, 2024 0.1900 0.1900 0.1800 0.1850 157,066 -0.01(-2.63%)
Jul 31, 2024 0.1950 0.1950 0.1850 0.1900 72,315 -0.01(-2.56%)
Jul 30, 2024 0.1900 0.1950 0.1900 0.1950 7,495 +0.01(+5.41%)
Jul 29, 2024 0.1900 0.1950 0.1850 0.1850 53,814 -0.01(-5.13%)
Jul 26, 2024 0.2050 0.2050 0.1950 0.1950 8,200 +0.00(+0.00%)
Jul 25, 2024 0.1950 0.1950 0.1900 0.1950 105,300 +0.00(+0.00%)
Jul 24, 2024 0.2000 0.2000 0.1950 0.1950 23,631 -0.01(-2.50%)
Jul 23, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.56%)
Jul 22, 2024 0.2000 0.2000 0.1950 0.1950 21,000 -0.01(-2.50%)
Jul 19, 2024 0.2050 0.2050 0.1900 0.2000 123,900 -0.01(-4.76%)
Jul 18, 2024 0.2250 0.2300 0.2100 0.2100 94,450 -0.02(-8.70%)
Jul 17, 2024 0.2400 0.2400 0.2250 0.2300 54,056 -0.01(-4.17%)
Jul 16, 2024 0.2200 0.2500 0.2150 0.2400 142,084 +0.02(+9.09%)
Jul 15, 2024 0.2100 0.2200 0.2050 0.2200 85,271 +0.02(+10.00%)
Jul 12, 2024 0.1900 0.2100 0.1900 0.2000 33,750 +0.01(+5.26%)
Jul 11, 2024 0.1950 0.2000 0.1900 0.1900 81,877 +0.01(+2.70%)
Jul 10, 2024 0.2100 0.2100 0.1850 0.1850 206,350 -0.02(-7.50%)
Jul 09, 2024 0.2100 0.2100 0.2000 0.2000 57,193 +0.00(+0.00%)
Jul 08, 2024 0.2050 0.2100 0.2000 0.2000 85,800 -0.00(-2.44%)
Jul 05, 2024 0.2250 0.2250 0.2000 0.2050 265,715 -0.02(-8.89%)
Jul 04, 2024 0.2250 0.2250 0.2150 0.2250 50,500 +0.00(+0.00%)
Jul 03, 2024 0.2150 0.2300 0.2150 0.2250 37,516 +0.01(+4.65%)
Jul 02, 2024 0.2100 0.2150 0.2100 0.2150 54,000 +0.01(+2.38%)
Jun 28, 2024 0.2100 0 +0.00(+0.00%)
Jun 27, 2024 0.2100 0.2150 0.2100 0.2100 23,550 +0.00(+0.00%)
Jun 26, 2024 0.2100 0.2100 0.2100 0.2100 55,000 +0.01(+2.44%)
Jun 25, 2024 0.2200 0.2200 0.2000 0.2050 115,110 -0.02(-6.82%)
Jun 24, 2024 0.2150 0.2200 0.2150 0.2200 7,478 +0.00(+0.00%)
Jun 21, 2024 0.2250 0.2300 0.2100 0.2200 82,050 -0.01(-2.22%)
Jun 20, 2024 0.2200 0.2300 0.2200 0.2250 21,252 +0.01(+2.27%)
Jun 19, 2024 0.2200 0.2250 0.2200 0.2200 41,000 +0.01(+4.76%)
Jun 18, 2024 0.2200 0.2200 0.2100 0.2100 143,500 -0.01(-4.55%)
Jun 17, 2024 0.2150 0.2300 0.2150 0.2200 68,000 +0.01(+2.33%)
Jun 14, 2024 0.2250 0.2250 0.2150 0.2150 29,750 +0.00(+0.00%)
Jun 13, 2024 0.2250 0.2250 0.2150 0.2150 30,000 -0.01(-4.44%)
Jun 12, 2024 0.2150 0.2250 0.2150 0.2250 40,865 +0.01(+4.65%)
Jun 11, 2024 0.2350 0.2350 0.2100 0.2150 328,850 -0.02(-8.51%)
Jun 10, 2024 0.2400 0.2400 0.2300 0.2350 36,077 -0.01(-2.08%)
Jun 07, 2024 0.2600 0.2600 0.2400 0.2400 158,570 -0.02(-5.88%)
Jun 06, 2024 0.2550 0.2550 0.2500 0.2550 82,000 +0.01(+2.00%)
Jun 05, 2024 0.2450 0.2550 0.2400 0.2500 91,154 +0.00(+0.00%)
Jun 04, 2024 0.2500 0.2500 0.2450 0.2500 510,195 +0.00(+0.00%)
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.