U.S. markets closed

Osisko Metals Incorporated (OM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200+0.0050 (+1.20%)
At close: 2:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20210.41500.42000.41000.42000.420054,050
Aug 03, 20210.43000.43000.42000.42000.420038,800
Jul 30, 20210.42000.42000.41000.41000.410027,700
Jul 29, 20210.42000.43000.41000.41000.410047,900
Jul 28, 20210.42000.43000.40000.42000.4200469,300
Jul 27, 20210.43000.43000.42000.42000.4200102,200
Jul 26, 20210.44000.44000.42000.43000.430059,100
Jul 23, 20210.44000.44000.43000.44000.440047,500
Jul 22, 20210.44000.44000.44000.44000.440037,000
Jul 21, 20210.45000.45000.43000.43000.430033,300
Jul 20, 20210.44000.45000.43000.44000.440086,500
Jul 19, 20210.43000.44000.43000.44000.4400122,000
Jul 16, 20210.45000.45000.43000.44000.440043,900
Jul 15, 20210.44000.44000.43000.44000.440070,500
Jul 14, 20210.45000.45000.44000.44000.440057,100
Jul 13, 20210.44000.45000.44000.44000.440077,500
Jul 12, 20210.44000.45000.43000.45000.450041,500
Jul 09, 20210.44000.45000.43000.44000.440060,000
Jul 08, 20210.45000.45000.43000.44000.4400147,100
Jul 07, 20210.44000.45000.43000.45000.450084,500
Jul 06, 20210.44000.44000.44000.44000.44005,000
Jul 05, 20210.44000.44000.43000.44000.440017,500
Jul 02, 20210.44000.44000.44000.44000.440015,500
Jun 30, 20210.45000.45000.44000.45000.4500103,700
Jun 29, 20210.47000.47000.45000.45000.4500106,700
Jun 28, 20210.49000.49000.48000.48000.480042,000
Jun 25, 20210.49000.49000.48000.49000.490035,200
Jun 24, 20210.49000.49000.49000.49000.490010,500
Jun 23, 20210.49000.50000.49000.49000.490048,600
Jun 22, 20210.49000.50000.49000.50000.5000108,000
Jun 21, 20210.50000.50000.49000.49000.490053,300
Jun 18, 20210.50000.50000.49000.50000.500078,700
Jun 17, 20210.50000.51000.48000.49000.4900148,700
Jun 16, 20210.49000.50000.49000.50000.500098,600
Jun 15, 20210.49000.49000.49000.49000.490035,300
Jun 14, 20210.50000.50000.49000.49000.490021,100
Jun 11, 20210.50000.50000.50000.50000.500070,600
Jun 10, 20210.50000.51000.50000.51000.510028,400
Jun 09, 20210.49000.50000.49000.50000.500020,500
Jun 08, 20210.50000.50000.49000.49000.4900119,300
Jun 07, 20210.50000.50000.50000.50000.500070,000
Jun 04, 20210.51000.51000.49000.50000.500035,200
Jun 03, 20210.49000.50000.49000.50000.5000113,500
Jun 02, 20210.50000.50000.49000.50000.500091,200
Jun 01, 20210.49000.49000.48000.49000.490028,600
May 31, 20210.49000.49000.49000.49000.490022,000
May 28, 20210.50000.50000.49000.49000.490055,500
May 27, 20210.48000.52000.47000.50000.5000298,100
May 26, 20210.47000.49000.47000.49000.490050,600
May 25, 20210.48000.49000.48000.48000.480038,700
May 21, 20210.49000.49000.48000.49000.490020,000
May 20, 20210.49000.50000.49000.49000.490064,400
May 19, 20210.48000.50000.48000.50000.5000112,500
May 18, 20210.50000.50000.47000.48000.4800196,100
May 17, 20210.48000.50000.48000.50000.5000165,800
May 14, 20210.47000.48000.47000.48000.480096,000
May 13, 20210.49000.49000.47000.48000.480064,400
May 12, 20210.48000.49000.48000.49000.4900203,300
May 11, 20210.47000.49000.47000.48000.4800247,200
May 10, 20210.45000.47000.45000.47000.4700189,300
May 07, 20210.45000.46000.45000.45000.4500128,800
May 06, 20210.44000.45000.44000.45000.4500185,200
May 05, 20210.44000.45000.44000.44000.4400165,200
May 04, 20210.44000.44000.43000.44000.4400234,200
May 03, 20210.44000.45000.43000.43000.4300149,300
Apr 30, 20210.44000.44000.44000.44000.44008,700
Apr 29, 20210.43000.44000.43000.44000.4400127,500
Apr 28, 20210.44000.44000.44000.44000.4400-
Apr 27, 20210.43000.44000.43000.44000.440036,000
Apr 26, 20210.44000.44000.43000.44000.440075,300
Apr 23, 20210.44000.44000.44000.44000.440012,400
Apr 22, 20210.45000.45000.45000.45000.4500-
Apr 21, 20210.44000.45000.44000.45000.450068,100
Apr 20, 20210.44000.44000.44000.44000.44007,000
Apr 19, 20210.44000.44000.44000.44000.440017,100
Apr 16, 20210.45000.45000.44000.44000.440011,600
Apr 15, 20210.43000.45000.43000.45000.450028,200
Apr 14, 20210.44000.44000.43000.43000.430032,100
Apr 13, 20210.44000.44000.44000.44000.44002,300
Apr 12, 20210.45000.45000.43000.44000.440083,400
Apr 09, 20210.45000.45000.44000.45000.450057,100
Apr 08, 20210.45000.45000.45000.45000.450021,600
Apr 07, 20210.46000.46000.45000.45000.450015,000
Apr 06, 20210.44000.47000.44000.47000.470093,600
Apr 05, 20210.44000.44000.44000.44000.44006,400
Apr 01, 20210.44000.44000.44000.44000.440029,700
Mar 31, 20210.43000.43000.43000.43000.430017,800
Mar 30, 20210.44000.44000.42000.43000.430046,800
Mar 29, 20210.43000.44000.43000.44000.440040,100
Mar 26, 20210.45000.45000.43000.44000.440071,300
Mar 25, 20210.44000.44000.44000.44000.440011,400
Mar 24, 20210.44000.45000.43000.45000.450079,300
Mar 23, 20210.46000.46000.44000.44000.440087,500
Mar 22, 20210.44000.46000.44000.46000.4600169,700
Mar 19, 20210.44000.44000.43000.43000.430085,300
Mar 18, 20210.44000.45000.44000.45000.450071,000
Mar 17, 20210.45000.45000.44000.44000.440039,100
Mar 16, 20210.45000.45000.44000.44000.440058,000
Mar 15, 20210.44000.44000.43000.43000.430094,700
Mar 12, 20210.45000.45000.44000.44000.440027,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...