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

Osisko Metals Inc (TSV:OM)

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 4, 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 (%)
Jul 04, 2025 0.4300 0.4150 0.4050 0.4100 207,208 -0.02(-3.53%)
Jul 03, 2025 0.4400 0.4400 0.4200 0.4250 121,197 -0.01(-2.30%)
Jul 02, 2025 0.4300 0.4500 0.4300 0.4350 507,306 +0.01(+1.16%)
Jun 30, 2025 0.4300 0 +0.02(+6.17%)
Jun 27, 2025 0.4150 0.4250 0.4050 0.4050 1,060,448 -0.01(-2.41%)
Jun 26, 2025 0.4100 0.4300 0.4050 0.4150 706,364 +0.01(+3.75%)
Jun 25, 2025 0.4050 0.4100 0.3950 0.4000 358,084 +0.01(+1.27%)
Jun 24, 2025 0.4100 0.4100 0.3950 0.3950 439,527 -0.01(-2.47%)
Jun 23, 2025 0.4200 0.4200 0.3900 0.4050 993,024 -0.05(-11.96%)
Jun 20, 2025 0.4100 0.4600 0.4000 0.4600 996,800 +0.05(+12.20%)
Jun 19, 2025 0.4050 0.4100 0.4000 0.4100 866,551 +0.00(+1.23%)
Jun 18, 2025 0.4150 0.4200 0.4050 0.4050 133,473 -0.01(-2.41%)
Jun 17, 2025 0.4250 0.4300 0.4150 0.4150 189,717 -0.02(-3.49%)
Jun 16, 2025 0.4350 0.4350 0.4200 0.4300 57,119 -0.01(-1.15%)
Jun 13, 2025 0.4350 0.4350 0.4250 0.4350 124,402 -0.01(-1.14%)
Jun 12, 2025 0.4450 0.4500 0.4300 0.4400 329,820 +0.01(+1.15%)
Jun 11, 2025 0.4200 0.4350 0.4150 0.4350 100,273 +0.01(+1.16%)
Jun 10, 2025 0.4300 0.4400 0.4150 0.4300 461,039 +0.00(+0.00%)
Jun 09, 2025 0.4350 0.4350 0.4250 0.4300 94,902 -0.01(-1.15%)
Jun 06, 2025 0.4400 0.4400 0.4150 0.4350 575,943 -0.01(-1.14%)
Jun 05, 2025 0.4400 0.4550 0.4300 0.4400 344,421 -0.01(-1.12%)
Jun 04, 2025 0.4450 0.4450 0.4250 0.4450 669,975 +0.01(+2.30%)
Jun 03, 2025 0.4550 0.4550 0.4350 0.4350 198,453 -0.02(-3.33%)
Jun 02, 2025 0.4400 0.4550 0.4350 0.4500 989,486 +0.01(+2.27%)
May 30, 2025 0.4300 0.4400 0.4150 0.4400 946,581 +0.01(+1.62%)
May 29, 2025 0.4400 0.4400 0.4250 0.4330 281,500 -0.01(-1.59%)
May 28, 2025 0.4400 0.4400 0.4250 0.4400 911,754 +0.00(+0.00%)
May 27, 2025 0.4650 0.4650 0.4300 0.4400 673,787 -0.02(-4.35%)
May 26, 2025 0.4500 0.4650 0.4500 0.4600 146,428 +0.01(+2.22%)
May 23, 2025 0.4400 0.4650 0.4400 0.4500 460,978 +0.00(+0.00%)
May 22, 2025 0.4500 0.4550 0.4250 0.4500 473,218 +0.02(+3.45%)
May 21, 2025 0.4500 0.4500 0.4350 0.4350 241,279 -0.01(-1.14%)
May 20, 2025 0.4650 0.4650 0.4300 0.4400 207,609 -0.02(-3.30%)
May 16, 2025 0.4550 0 +0.01(+1.11%)
May 15, 2025 0.4650 0.4650 0.4450 0.4500 240,461 -0.02(-3.23%)
May 14, 2025 0.4650 0.4700 0.4400 0.4650 820,037 +0.00(+0.00%)
May 13, 2025 0.4700 0.4700 0.4500 0.4650 417,775 +0.01(+1.09%)
May 12, 2025 0.4400 0.4650 0.4350 0.4600 468,413 +0.02(+4.55%)
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%)
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.