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

Osisko Metals Inc (TSV: OM )

0.4950 +0.0250 (+5.32%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.4850 0.5200 0.4650 0.4700 852,092 -0.02(-3.09%)
Mar 11, 2025 0.4300 0.4850 0.4300 0.4850 1,905,945 +0.06(+13.32%)
Mar 10, 2025 0.4400 0.4500 0.4200 0.4280 436,674 -0.01(-2.73%)
Mar 07, 2025 0.4100 0.4500 0.4050 0.4400 269,986 +0.03(+7.32%)
Mar 06, 2025 0.4200 0.4200 0.4050 0.4100 368,147 -0.02(-3.53%)
Mar 05, 2025 0.4250 0.4550 0.4150 0.4250 1,484,076 +0.01(+2.41%)
Mar 04, 2025 0.4050 0.4200 0.4000 0.4150 896,950 +0.01(+1.22%)
Mar 03, 2025 0.4000 0.4250 0.3900 0.4100 1,301,623 +0.02(+5.13%)
Feb 28, 2025 0.3850 0.3950 0.3700 0.3900 344,779 +0.01(+2.63%)
Feb 27, 2025 0.3750 0.3900 0.3700 0.3800 359,898 +0.01(+1.33%)
Feb 26, 2025 0.3700 0.3850 0.3600 0.3750 466,585 +0.01(+2.74%)
Feb 25, 2025 0.3600 0.3700 0.3450 0.3650 466,392 +0.02(+4.29%)
Feb 24, 2025 0.3750 0.3750 0.3500 0.3500 197,652 -0.02(-5.41%)
Feb 21, 2025 0.3850 0.3900 0.3650 0.3700 378,087 -0.02(-3.90%)
Feb 20, 2025 0.3800 0.3900 0.3800 0.3850 867,393 +0.00(+0.00%)
Feb 19, 2025 0.3700 0.3950 0.3700 0.3850 892,530 +0.01(+1.32%)
Feb 18, 2025 0.4000 0.4000 0.3750 0.3800 230,381 -0.02(-3.80%)
Feb 14, 2025 0.3950 0 -0.01(-1.25%)
Feb 13, 2025 0.3400 0.4000 0.3400 0.4000 2,455,506 +0.06(+17.65%)
Feb 12, 2025 0.3100 0.3400 0.3050 0.3400 827,755 +0.03(+9.68%)
Feb 11, 2025 0.3200 0.3200 0.3100 0.3100 216,932 -0.01(-3.13%)
Feb 10, 2025 0.3250 0.3250 0.3150 0.3200 544,248 +0.01(+1.59%)
Feb 07, 2025 0.3200 0.3200 0.3150 0.3150 105,540 -0.01(-3.08%)
Feb 06, 2025 0.3250 0.3250 0.3150 0.3250 72,000 +0.00(+0.00%)
Feb 05, 2025 0.3200 0.3300 0.3200 0.3250 310,357 +0.01(+1.56%)
Feb 04, 2025 0.3200 0.3250 0.3150 0.3200 190,906 +0.00(+0.00%)
Feb 03, 2025 0.3300 0.3300 0.3100 0.3200 305,777 -0.01(-1.54%)
Jan 31, 2025 0.3300 0.3300 0.3250 0.3250 93,500 -0.01(-1.52%)
Jan 30, 2025 0.3250 0.3300 0.3200 0.3300 93,630 +0.01(+1.54%)
Jan 29, 2025 0.3250 0.3350 0.3250 0.3250 81,045 -0.01(-1.52%)
Jan 28, 2025 0.3350 0.3350 0.3250 0.3300 310,225 +0.00(+0.00%)
Jan 27, 2025 0.3350 0.3400 0.3300 0.3300 239,300 -0.01(-1.49%)
Jan 24, 2025 0.3400 0.3400 0.3300 0.3350 511,001 -0.01(-1.47%)
Jan 23, 2025 0.3050 0.3400 0.3050 0.3400 360,025 +0.04(+11.48%)
Jan 22, 2025 0.3100 0.3100 0.3000 0.3050 109,900 -0.01(-1.61%)
Jan 21, 2025 0.3050 0.3150 0.3000 0.3100 282,485 +0.00(+0.00%)
Jan 20, 2025 0.3250 0.3300 0.3000 0.3100 570,984 -0.02(-6.06%)
Jan 17, 2025 0.3250 0.3300 0.3200 0.3300 77,950 +0.01(+1.54%)
Jan 16, 2025 0.3250 0.3250 0.3150 0.3250 272,375 +0.00(+0.00%)
Jan 15, 2025 0.3150 0.3400 0.3150 0.3250 428,606 +0.01(+3.17%)
Jan 14, 2025 0.3250 0.3250 0.3100 0.3150 103,834 -0.01(-3.08%)
Jan 13, 2025 0.3350 0.3400 0.3100 0.3250 878,954 -0.03(-8.45%)
Jan 10, 2025 0.3600 0.3600 0.3450 0.3550 316,500 -0.01(-1.39%)
Jan 09, 2025 0.3550 0.3650 0.3500 0.3600 236,891 +0.01(+1.41%)
Jan 08, 2025 0.3550 0.3650 0.3550 0.3550 485,199 -0.01(-1.39%)
Jan 07, 2025 0.3450 0.3600 0.3450 0.3600 267,967 +0.02(+4.35%)
Jan 06, 2025 0.3600 0.3600 0.3400 0.3450 372,835 -0.02(-4.17%)
Jan 03, 2025 0.3550 0.3600 0.3500 0.3600 317,558 +0.01(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.