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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
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%)
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(-1.35%)
Apr 04, 2025 0.3900 0.3900 0.3500 0.3700 1,040,005 -0.03(-6.33%)
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%)
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.