Canada Markets closed

Osisko Metals Incorporated (OM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.31500.0000 (0.00%)
At close: 03:24PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20220.35000.35000.34000.34000.340019,500
Sept 06, 20220.35000.35000.35000.35000.35007,200
Sept 02, 20220.33000.34000.33000.34000.340041,200
Sept 01, 20220.35000.35000.32000.33000.3300132,200
Aug 31, 20220.36000.36000.34000.34000.3400159,300
Aug 30, 20220.37000.37000.36000.36000.360015,000
Aug 29, 20220.36000.36000.36000.36000.360014,000
Aug 26, 20220.38000.38000.36000.36000.360048,500
Aug 25, 20220.37000.37000.37000.37000.370020,100
Aug 24, 20220.36000.37000.36000.37000.370090,700
Aug 23, 20220.35000.36000.35000.35000.350060,600
Aug 22, 20220.34000.35000.34000.34000.340056,000
Aug 19, 20220.34000.34000.34000.34000.3400111,500
Aug 18, 20220.34000.34000.34000.34000.340013,000
Aug 17, 20220.34000.35000.33000.35000.350016,300
Aug 16, 20220.35000.35000.35000.35000.350083,800
Aug 15, 20220.35000.35000.35000.35000.3500173,900
Aug 12, 20220.35000.36000.35000.36000.3600494,400
Aug 11, 20220.35000.35000.35000.35000.350055,000
Aug 10, 20220.34000.36000.34000.35000.350070,400
Aug 09, 20220.32000.34000.32000.34000.340053,100
Aug 08, 20220.31000.33000.30000.33000.330068,000
Aug 05, 20220.32000.32000.30000.31000.310030,600
Aug 04, 20220.32000.32000.32000.32000.320034,300
Aug 03, 20220.32000.32000.32000.32000.320015,000
Aug 02, 20220.32000.32000.30000.31000.3100145,000
Jul 29, 20220.31000.32000.31000.32000.3200102,000
Jul 28, 20220.31000.32000.30000.31000.3100257,600
Jul 27, 20220.31000.32000.30000.31000.310050,700
Jul 26, 20220.32000.32000.31000.31000.310043,000
Jul 25, 20220.33000.33000.32000.32000.320066,800
Jul 22, 20220.31000.33000.31000.33000.330021,000
Jul 21, 20220.32000.32000.31000.31000.310046,400
Jul 20, 20220.32000.32000.32000.32000.32007,400
Jul 19, 20220.33000.33000.32000.32000.320066,500
Jul 18, 20220.33000.33000.33000.33000.3300182,000
Jul 15, 20220.33000.33000.32000.33000.330096,500
Jul 14, 20220.33000.34000.29000.34000.3400316,400
Jul 13, 20220.34000.34000.31000.33000.3300264,000
Jul 12, 20220.35000.35000.31000.33000.3300243,600
Jul 11, 20220.37000.37000.34000.36000.3600115,500
Jul 08, 20220.37000.37000.37000.37000.370010,000
Jul 07, 20220.37000.37000.36000.37000.370012,400
Jul 06, 20220.36000.36000.32000.35000.3500256,100
Jul 05, 20220.38000.38000.35000.36000.3600134,500
Jul 04, 20220.38000.39000.38000.38000.3800119,500
Jun 30, 20220.39000.39000.37000.38000.380075,100
Jun 29, 20220.39000.39000.38000.39000.390058,100
Jun 28, 20220.39000.39000.38000.39000.390016,100
Jun 27, 20220.39000.39000.39000.39000.39002,500
Jun 24, 20220.38000.39000.38000.39000.3900195,000
Jun 23, 20220.39000.39000.38000.39000.390069,500
Jun 22, 20220.39000.39000.39000.39000.3900111,300
Jun 21, 20220.39000.39000.39000.39000.3900120,100
Jun 20, 20220.38000.39000.38000.39000.390094,200
Jun 17, 20220.38000.39000.38000.39000.390061,700
Jun 16, 20220.40000.40000.39000.39000.3900100,600
Jun 15, 20220.40000.40000.40000.40000.400013,000
Jun 14, 20220.40000.40000.40000.40000.400018,500
Jun 13, 20220.40000.41000.39000.40000.4000320,400
Jun 10, 20220.42000.42000.40000.41000.4100235,900
Jun 09, 20220.43000.44000.42000.42000.4200131,700
Jun 08, 20220.43000.43000.43000.43000.430025,500
Jun 07, 20220.44000.44000.42000.44000.440092,400
Jun 06, 20220.44000.44000.43000.43000.430039,200
Jun 03, 20220.44000.44000.43000.43000.4300119,000
Jun 02, 20220.44000.45000.44000.44000.4400145,300
Jun 01, 20220.45000.45000.44000.45000.450041,300
May 31, 20220.46000.48000.44000.44000.4400228,600
May 30, 20220.45000.47000.45000.47000.470038,100
May 27, 20220.44000.45000.44000.45000.4500105,800
May 26, 20220.44000.45000.44000.45000.450037,300
May 25, 20220.43000.44000.43000.44000.440046,600
May 24, 20220.43000.44000.43000.43000.430046,000
May 20, 20220.45000.45000.43000.43000.430098,800
May 19, 20220.41000.45000.41000.43000.4300140,600
May 18, 20220.41000.41000.40000.41000.4100204,500
May 17, 20220.42000.42000.39000.40000.4000390,000
May 16, 20220.42000.42000.40000.41000.4100501,800
May 13, 20220.41000.43000.40000.42000.4200277,700
May 12, 20220.46000.46000.40000.41000.4100576,900
May 11, 20220.49000.50000.45000.45000.4500319,700
May 10, 20220.49000.51000.49000.49000.4900460,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...