Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Osisko Metals Inc (TSV: OM )

0.2450 -0.0100 (-3.92%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.2500 0.2500 0.2450 0.2450 280,988 -0.01(-3.92%)
Nov 22, 2024 0.2500 0.2550 0.2500 0.2550 413,603 +0.00(+0.00%)
Nov 21, 2024 0.2600 0.2600 0.2500 0.2550 253,165 -0.01(-1.92%)
Nov 20, 2024 0.2650 0.2700 0.2550 0.2600 646,198 -0.01(-3.70%)
Nov 19, 2024 0.2950 0.3100 0.2450 0.2700 3,215,276 -0.02(-6.90%)
Nov 18, 2024 0.2650 0.2900 0.2600 0.2900 467,296 +0.04(+16.00%)
Nov 15, 2024 0.2400 0.2550 0.2350 0.2500 465,500 +0.02(+8.70%)
Nov 14, 2024 0.2450 0.2700 0.2300 0.2300 1,289,456 -0.01(-4.17%)
Nov 13, 2024 0.2400 0.2400 0.2400 0.2400 14,740 +0.00(+0.00%)
Nov 12, 2024 0.2600 0.2600 0.2400 0.2400 104,141 -0.02(-5.88%)
Nov 11, 2024 0.2600 0.2700 0.2550 0.2550 228,678 -0.01(-3.77%)
Nov 08, 2024 0.2650 0.2650 0.2600 0.2650 253,423 +0.00(+0.00%)
Nov 07, 2024 0.2400 0.2650 0.2400 0.2650 567,098 +0.03(+10.42%)
Nov 06, 2024 0.2350 0.2450 0.2350 0.2400 201,000 +0.01(+2.13%)
Nov 05, 2024 0.2350 0.2400 0.2300 0.2350 110,913 +0.00(+2.17%)
Nov 04, 2024 0.2250 0.2300 0.2250 0.2300 9,151 +0.01(+4.55%)
Nov 01, 2024 0.2250 0.2250 0.2200 0.2200 7,940 -0.01(-2.22%)
Oct 31, 2024 0.2200 0.2400 0.2200 0.2250 144,600 +0.01(+4.65%)
Oct 30, 2024 0.2200 0.2200 0.2100 0.2150 115,501 -0.01(-2.27%)
Oct 29, 2024 0.2150 0.2250 0.2150 0.2200 135,500 +0.01(+2.33%)
Oct 28, 2024 0.2200 0.2200 0.2150 0.2150 16,399 -0.01(-2.27%)
Oct 25, 2024 0.2250 0.2250 0.2100 0.2200 222,127 +0.00(+0.00%)
Oct 24, 2024 0.2150 0.2200 0.2150 0.2200 387,773 +0.00(+0.00%)
Oct 23, 2024 0.2300 0.2300 0.2200 0.2200 171,592 -0.01(-2.22%)
Oct 22, 2024 0.2350 0.2350 0.2250 0.2250 161,000 -0.01(-2.17%)
Oct 21, 2024 0.2350 0.2350 0.2250 0.2300 142,500 -0.00(-2.13%)
Oct 18, 2024 0.2350 0.2400 0.2350 0.2350 23,500 +0.00(+0.00%)
Oct 17, 2024 0.2400 0.2400 0.2300 0.2350 65,500 +0.00(+0.00%)
Oct 16, 2024 0.2300 0.2400 0.2300 0.2350 118,500 +0.00(+2.17%)
Oct 15, 2024 0.2450 0.2450 0.2300 0.2300 141,956 -0.01(-6.12%)
Oct 11, 2024 0.2450 0 +0.01(+2.08%)
Oct 10, 2024 0.2300 0.2400 0.2300 0.2400 260,339 +0.01(+6.67%)
Oct 09, 2024 0.2150 0.2250 0.2150 0.2250 117,000 +0.01(+2.27%)
Oct 08, 2024 0.2250 0.2250 0.2200 0.2200 7,509 +0.00(+0.00%)
Oct 07, 2024 0.2300 0.2300 0.2200 0.2200 180,349 -0.01(-4.35%)
Oct 04, 2024 0.2150 0.2300 0.2150 0.2300 300,525 +0.02(+9.52%)
Oct 03, 2024 0.2200 0.2200 0.2100 0.2100 7,500 +0.00(+0.00%)
Oct 02, 2024 0.2150 0.2150 0.2100 0.2100 28,752 +0.00(+0.00%)
Oct 01, 2024 0.2150 0.2150 0.2100 0.2100 61,500 -0.01(-2.33%)
Sep 30, 2024 0.2150 0.2200 0.2100 0.2150 74,280 -0.01(-4.44%)
Sep 27, 2024 0.2150 0.2250 0.2100 0.2250 97,100 +0.01(+2.27%)
Sep 26, 2024 0.2250 0.2250 0.2200 0.2200 50,601 +0.00(+0.00%)
Sep 25, 2024 0.2250 0.2250 0.2150 0.2200 117,770 -0.01(-2.22%)
Sep 24, 2024 0.2250 0.2300 0.2250 0.2250 92,200 +0.01(+2.27%)
Sep 23, 2024 0.2200 0.2250 0.2100 0.2200 60,600 +0.00(+0.00%)
Sep 20, 2024 0.2250 0.2280 0.2100 0.2200 120,000 -0.00(-1.35%)
Sep 19, 2024 0.2150 0.2230 0.2150 0.2230 42,500 +0.01(+6.19%)
Sep 18, 2024 0.2250 0.2250 0.2100 0.2100 102,564 -0.01(-4.55%)
Sep 17, 2024 0.2300 0.2300 0.2150 0.2200 90,339 -0.01(-6.38%)
Sep 16, 2024 0.2300 0.2350 0.2300 0.2350 30,270 +0.00(+0.00%)
Sep 13, 2024 0.2200 0.2350 0.2150 0.2350 148,000 +0.01(+6.82%)
Sep 12, 2024 0.2100 0.2200 0.2050 0.2200 99,130 +0.02(+7.32%)
Sep 11, 2024 0.2100 0.2100 0.2050 0.2050 6,500 +0.00(+0.00%)
Sep 10, 2024 0.2100 0.2100 0.2050 0.2050 85,008 +0.00(+0.00%)
Sep 09, 2024 0.2300 0.2300 0.2050 0.2050 488,050 -0.02(-8.89%)
Sep 06, 2024 0.2250 0.2300 0.2200 0.2250 100,001 -0.01(-2.17%)
Sep 05, 2024 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Sep 04, 2024 0.2250 0.2300 0.2250 0.2250 38,985 -0.01(-2.17%)
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.