Canada Markets closed

Osisko Metals Incorporated (OM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.24500.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.24500.25000.24500.24500.2450161,500
Jan 30, 20230.25000.25000.25000.25000.2500132,000
Jan 27, 20230.25000.25000.24000.25000.2500257,100
Jan 26, 20230.24000.24000.24000.24000.2400258,000
Jan 25, 20230.24000.24000.24000.24000.2400147,700
Jan 24, 20230.26000.26000.24000.24000.2400555,300
Jan 23, 20230.26000.26000.25000.25000.2500159,900
Jan 20, 20230.26000.26000.25000.25000.2500123,000
Jan 19, 20230.26000.27000.26000.26000.2600425,000
Jan 18, 20230.23000.26000.23000.25000.2500524,800
Jan 17, 20230.22000.22000.22000.22000.2200143,500
Jan 16, 20230.22000.22000.22000.22000.2200232,100
Jan 13, 20230.21000.22000.21000.22000.220081,800
Jan 12, 20230.22000.22000.21000.21000.2100362,000
Jan 11, 20230.21000.22000.21000.21000.2100269,800
Jan 10, 20230.22000.22000.20000.20000.2000397,500
Jan 09, 20230.21000.22000.20000.21000.2100576,200
Jan 06, 20230.19000.20000.18000.20000.20001,531,100
Jan 05, 20230.19000.19000.19000.19000.1900108,700
Jan 04, 20230.20000.20000.19000.19000.190041,500
Jan 03, 20230.20000.21000.19000.20000.2000180,800
Dec 30, 20220.20000.20000.20000.20000.2000183,500
Dec 29, 20220.21000.21000.19000.20000.2000122,100
Dec 28, 20220.20000.21000.20000.21000.2100107,500
Dec 23, 20220.20000.21000.19000.20000.2000917,700
Dec 22, 20220.21000.21000.20000.20000.2000287,400
Dec 21, 20220.21000.21000.20000.20000.2000314,800
Dec 20, 20220.22000.22000.21000.21000.210077,000
Dec 19, 20220.22000.22000.21000.22000.2200175,000
Dec 16, 20220.21000.22000.21000.21000.2100194,900
Dec 15, 20220.21000.22000.21000.21000.210033,400
Dec 14, 20220.22000.22000.21000.21000.2100207,600
Dec 13, 20220.22000.22000.21000.22000.2200122,600
Dec 12, 20220.22000.23000.21000.21000.2100714,700
Dec 09, 20220.22000.22000.21000.21000.2100201,500
Dec 08, 20220.21000.22000.20000.21000.2100605,500
Dec 07, 20220.21000.21000.20000.20000.2000663,900
Dec 06, 20220.21000.22000.20000.21000.2100587,300
Dec 05, 20220.22000.22000.21000.21000.2100403,300
Dec 02, 20220.23000.23000.22000.22000.2200175,000
Dec 01, 20220.21000.23000.21000.23000.2300177,500
Nov 30, 20220.21000.22000.21000.21000.2100203,500
Nov 29, 20220.22000.22000.21000.21000.2100261,100
Nov 28, 20220.22000.22000.20000.21000.2100197,000
Nov 25, 20220.23000.23000.22000.23000.2300308,000
Nov 24, 20220.24000.24000.22000.22000.2200204,500
Nov 23, 20220.25000.25000.23000.24000.2400317,200
Nov 22, 20220.24000.26000.24000.24000.2400266,000
Nov 21, 20220.23000.23000.22000.23000.230060,100
Nov 18, 20220.23000.23000.22000.23000.2300121,600
Nov 17, 20220.23000.23000.22000.22000.220018,000
Nov 16, 20220.23000.24000.23000.24000.240065,600
Nov 15, 20220.24000.24000.22000.22000.2200113,200
Nov 14, 20220.23000.24000.23000.23000.2300404,000
Nov 11, 20220.23000.23000.23000.23000.2300101,000
Nov 10, 20220.23000.24000.23000.23000.2300102,500
Nov 09, 20220.24000.24000.22000.22000.2200242,300
Nov 08, 20220.23000.24000.23000.23000.230087,500
Nov 07, 20220.23000.24000.23000.23000.230054,300
Nov 04, 20220.22000.24000.22000.23000.230073,300
Nov 03, 20220.22000.23000.21000.22000.2200243,500
Nov 02, 20220.24000.24000.20000.21000.2100530,000
Nov 01, 20220.24000.24000.23000.23000.230076,600
Oct 31, 20220.24000.24000.23000.24000.240022,600
Oct 28, 20220.24000.24000.23000.23000.2300325,300
Oct 27, 20220.25000.25000.23000.23000.2300160,600
Oct 26, 20220.25000.25000.25000.25000.250069,700
Oct 25, 20220.26000.26000.25000.25000.2500213,000
Oct 24, 20220.27000.27000.25000.26000.2600218,700
Oct 21, 20220.25000.28000.25000.26000.2600309,100
Oct 20, 20220.28000.28000.28000.28000.2800239,500
Oct 19, 20220.30000.30000.28000.28000.2800177,300
Oct 18, 20220.30000.30000.28000.30000.3000245,000
Oct 17, 20220.31000.31000.28000.29000.2900123,700
Oct 14, 20220.30000.31000.30000.30000.3000121,000
Oct 13, 20220.32000.32000.29000.30000.3000215,700
Oct 12, 20220.30000.30000.30000.30000.300023,500
Oct 11, 20220.31000.31000.30000.30000.3000199,600
Oct 07, 20220.32000.32000.31000.31000.310024,500
Oct 06, 20220.33000.33000.32000.32000.3200118,000
Oct 05, 20220.33000.33000.33000.33000.33006,000
Oct 04, 20220.33000.34000.33000.34000.340024,500
Oct 03, 20220.32000.33000.32000.33000.330053,000
Sept 30, 20220.31000.32000.30000.32000.3200120,500
Sept 29, 20220.33000.33000.32000.32000.320022,000
Sept 28, 20220.30000.33000.30000.33000.3300222,500
Sept 27, 20220.32000.32000.30000.30000.3000136,100
Sept 26, 20220.32000.32000.30000.31000.310077,500
Sept 23, 20220.33000.33000.31000.32000.320065,500
Sept 22, 20220.33000.34000.33000.34000.340017,500
Sept 21, 20220.33000.33000.33000.33000.330010,500
Sept 20, 20220.33000.33000.32000.33000.3300182,300
Sept 19, 20220.34000.34000.34000.34000.340094,700
Sept 16, 20220.33000.34000.33000.34000.3400253,500
Sept 15, 20220.34000.34000.33000.34000.340027,500
Sept 14, 20220.34000.34000.34000.34000.3400105,000
Sept 13, 20220.35000.35000.35000.35000.3500-
Sept 12, 20220.35000.35000.35000.35000.350023,000
Sept 09, 20220.35000.35000.34000.34000.3400113,700
Sept 08, 20220.35000.35000.34000.35000.350031,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...