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

Osisko Metals Inc (OP: OMZNF )

0.1802 +0.0122 (+7.26%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 24, 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 31, 2022 0.3704 0.3788 0.3500 0.3500 11,000 +0.01(+2.61%)
May 27, 2022 0.3352 0.3411 0.3352 0.3411 6,000 -0.01(-1.47%)
May 26, 2022 0.3427 0.3467 0.3424 0.3462 40,890 +0.01(+2.12%)
May 25, 2022 0.3390 0.3390 0.3390 0.3390 4,000 +0.01(+1.95%)
May 24, 2022 0.3390 0.3390 0.3325 0.3325 5,000 -0.02(-6.07%)
May 20, 2022 0.3540 0 +0.01(+3.84%)
May 19, 2022 0.3291 0.3409 0.3291 0.3409 5,000 +0.03(+8.08%)
May 18, 2022 0.3155 0.3202 0.3154 0.3154 72,000 +0.00(+0.83%)
May 17, 2022 0.3211 0.3213 0.3037 0.3128 54,100 -0.00(-0.06%)
May 16, 2022 0.3100 0.3130 0.3081 0.3130 210,000 -0.01(-1.67%)
May 13, 2022 0.3129 0.3250 0.3092 0.3183 244,300 +0.01(+3.82%)
May 12, 2022 0.3383 0.3413 0.3066 0.3066 209,900 -0.06(-16.07%)
May 11, 2022 0.3700 0.3700 0.3581 0.3653 233,200 -0.01(-3.26%)
May 10, 2022 0.3780 0.3820 0.3774 0.3776 323,415 -0.00(-0.55%)
May 09, 2022 0.3923 0.3955 0.3646 0.3797 434,900 -0.04(-9.14%)
May 06, 2022 0.4017 0.4179 0.3800 0.4179 120,200 +0.01(+2.60%)
May 05, 2022 0.4300 0.4354 0.4071 0.4073 47,880 -0.02(-5.08%)
May 04, 2022 0.4325 0.4325 0.4115 0.4291 92,360 +0.01(+2.17%)
May 03, 2022 0.4250 0.4392 0.4200 0.4200 122,100 +0.01(+1.94%)
May 02, 2022 0.4000 0.4399 0.4000 0.4120 63,599 -0.03(-6.36%)
Apr 29, 2022 0.4307 0.4400 0.4307 0.4400 12,385 +0.02(+4.76%)
Apr 28, 2022 0.4434 0.4983 0.4100 0.4200 105,110 -0.02(-4.55%)
Apr 27, 2022 0.4550 0.4550 0.4400 0.4400 35,990 -0.02(-3.68%)
Apr 26, 2022 0.5100 0.5100 0.4312 0.4568 53,587 +0.00(+0.40%)
Apr 25, 2022 0.4780 0.4780 0.4300 0.4550 29,210 +0.00(+0.00%)
Apr 22, 2022 0.4900 0.4900 0.4278 0.4550 93,900 -0.04(-8.60%)
Apr 21, 2022 0.5200 0.5450 0.4978 0.4978 57,400 -0.03(-6.08%)
Apr 20, 2022 0.5300 0.5300 0.5300 0.5300 20,000 -0.01(-2.21%)
Apr 19, 2022 0.5038 0.5422 0.4863 0.5420 118,934 +0.06(+11.50%)
Apr 18, 2022 0.5000 0.5100 0.4785 0.4861 93,166 -0.02(-3.23%)
Apr 14, 2022 0.5100 0.5189 0.4949 0.5023 23,615 -0.00(-0.81%)
Apr 13, 2022 0.4295 0.5200 0.4279 0.5064 565,602 +0.07(+15.06%)
Apr 12, 2022 0.5200 0.5300 0.4401 0.4401 135,708 -0.03(-6.80%)
Apr 11, 2022 0.4850 0.5020 0.4600 0.4722 252,600 +0.00(+0.00%)
Apr 08, 2022 0.3956 0.4800 0.3956 0.4722 745,564 +0.07(+17.46%)
Apr 07, 2022 0.4020 0.4020 0.4020 0.4020 195 +0.06(+16.56%)
Apr 05, 2022 0.3449 45 +0.03(+11.26%)
Apr 04, 2022 0.3100 0.3100 0.3100 0.3100 2,500 -0.01(-1.71%)
Mar 23, 2022 0.3154 0 +0.01(+1.74%)
Mar 22, 2022 0.3100 0.3100 0.3100 0.3100 5,005 -0.00(-0.61%)
Mar 14, 2022 0.3119 65 +0.01(+3.18%)
Mar 04, 2022 0.3023 0 -0.00(-0.85%)
Mar 02, 2022 0.3049 0 +0.01(+3.60%)
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.