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

Osisko Metals Inc (TSV:OM)

0.4400 -0.0200 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2025 0.4700 0.4700 0.4350 0.4400 485,083 -0.02(-4.35%)
May 08, 2025 0.4400 0.4700 0.4280 0.4600 311,450 +0.02(+4.55%)
May 07, 2025 0.4500 0.4600 0.4300 0.4400 7,683,161 +0.00(+0.00%)
May 06, 2025 0.4400 0.4630 0.4300 0.4400 3,419,691 +0.01(+1.15%)
May 05, 2025 0.4050 0.4500 0.3900 0.4350 1,187,177 +0.04(+10.13%)
May 02, 2025 0.3900 0.4200 0.3900 0.3950 568,160 +0.01(+2.60%)
May 01, 2025 0.3800 0.3850 0.3600 0.3850 90,150 +0.01(+1.32%)
Apr 30, 2025 0.3750 0.3850 0.3650 0.3800 273,850 +0.01(+2.70%)
Apr 29, 2025 0.3800 0.3800 0.3700 0.3700 106,189 -0.01(-2.63%)
Apr 28, 2025 0.3850 0.3850 0.3800 0.3800 54,103 +0.00(+0.00%)
Apr 25, 2025 0.3900 0.3900 0.3700 0.3800 271,525 -0.02(-3.80%)
Apr 24, 2025 0.4050 0.4100 0.3900 0.3950 45,780 -0.01(-1.25%)
Apr 23, 2025 0.3650 0.4000 0.3600 0.4000 1,824,838 +0.04(+11.11%)
Apr 22, 2025 0.3550 0.3700 0.3500 0.3600 459,009 +0.00(+0.00%)
Apr 21, 2025 0.3900 0.3900 0.3500 0.3600 953,201 -0.02(-4.76%)
Apr 17, 2025 0.3780 0 -0.02(-5.50%)
Apr 16, 2025 0.3900 0.4000 0.3650 0.4000 1,990,297 +0.02(+3.90%)
Apr 15, 2025 0.4050 0.4100 0.3850 0.3850 1,770,826 -0.02(-4.47%)
Apr 14, 2025 0.3950 0.4100 0.3900 0.4030 1,809,474 +0.02(+6.05%)
Apr 11, 2025 0.3900 0.4100 0.3700 0.3800 344,072 +0.01(+1.33%)
Apr 10, 2025 0.3800 0.3830 0.3650 0.3750 169,023 -0.01(-1.32%)
Apr 09, 2025 0.3600 0.3900 0.3500 0.3800 350,897 +0.03(+8.57%)
Apr 08, 2025 0.3750 0.3750 0.3500 0.3500 387,660 -0.02(-4.11%)
Apr 07, 2025 0.3550 0.4050 0.3450 0.3650 826,440 -0.01(-2.67%)
Apr 04, 2025 0.3900 0.3900 0.3500 0.3750 1,079,005 -0.02(-5.06%)
Apr 03, 2025 0.4500 0.4500 0.3950 0.3950 500,079 -0.05(-12.22%)
Apr 02, 2025 0.4650 0.4650 0.4450 0.4500 303,432 -0.02(-4.26%)
Apr 01, 2025 0.4350 0.4800 0.4350 0.4700 757,968 +0.02(+5.62%)
Mar 31, 2025 0.4350 0.4600 0.4300 0.4450 630,542 +0.00(+0.00%)
Mar 28, 2025 0.4500 0.4550 0.4400 0.4450 425,853 -0.01(-2.20%)
Mar 27, 2025 0.4500 0.4600 0.4450 0.4550 226,027 +0.00(+0.00%)
Mar 26, 2025 0.4500 0.4600 0.4450 0.4550 895,283 +0.00(+0.00%)
Mar 25, 2025 0.4700 0.4950 0.4550 0.4550 218,222 -0.02(-4.21%)
Mar 24, 2025 0.4800 0.4900 0.4700 0.4750 84,059 +0.01(+1.06%)
Mar 21, 2025 0.4500 0.4800 0.4500 0.4700 273,732 +0.00(+0.00%)
Mar 20, 2025 0.4900 0.4900 0.4650 0.4700 155,124 -0.03(-6.00%)
Mar 19, 2025 0.5200 0.5300 0.4900 0.5000 329,207 -0.02(-3.85%)
Mar 18, 2025 0.5100 0.5300 0.5100 0.5200 383,638 +0.01(+1.96%)
Mar 17, 2025 0.5300 0.5500 0.5100 0.5100 437,971 -0.02(-3.77%)
Mar 14, 2025 0.5100 0.5300 0.5000 0.5300 559,052 +0.03(+6.00%)
Mar 13, 2025 0.4850 0.5100 0.4850 0.5000 249,546 +0.03(+6.38%)
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%)
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 Of Service.