Osisko Metals Incorporated (OM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4450-0.0200 (-4.30%)

At close: 3:14PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	0.4550	0.4600	0.4250	0.4450	0.4450	246,419
Jan. 19, 2021	0.4450	0.4650	0.4350	0.4650	0.4650	53,258
Jan. 18, 2021	0.4700	0.4750	0.4350	0.4350	0.4350	267,690
Jan. 15, 2021	0.4650	0.4800	0.4550	0.4800	0.4800	245,984
Jan. 14, 2021	0.4700	0.4700	0.4650	0.4650	0.4650	7,542
Jan. 13, 2021	0.4700	0.4700	0.4600	0.4650	0.4650	25,758
Jan. 12, 2021	0.4700	0.4700	0.4600	0.4600	0.4600	185,500
Jan. 11, 2021	0.4700	0.4750	0.4650	0.4750	0.4750	84,917
Jan. 08, 2021	0.4850	0.4850	0.4750	0.4800	0.4800	99,417
Jan. 07, 2021	0.4850	0.4900	0.4800	0.4900	0.4900	72,128
Jan. 06, 2021	0.4600	0.4850	0.4600	0.4800	0.4800	177,701
Jan. 05, 2021	0.4500	0.4700	0.4500	0.4700	0.4700	90,400
Jan. 04, 2021	0.4500	0.4500	0.4350	0.4500	0.4500	128,401
Dec. 31, 2020	0.4300	0.4400	0.4300	0.4400	0.4400	79,500
Dec. 30, 2020	0.4300	0.4300	0.4250	0.4300	0.4300	124,650
Dec. 29, 2020	0.4500	0.4500	0.4200	0.4350	0.4350	388,556
Dec. 24, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	17,000
Dec. 23, 2020	0.4650	0.4650	0.4550	0.4600	0.4600	29,543
Dec. 22, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	65,505
Dec. 21, 2020	0.4400	0.4500	0.4350	0.4500	0.4500	81,433
Dec. 18, 2020	0.4350	0.4400	0.4300	0.4400	0.4400	83,772
Dec. 17, 2020	0.4400	0.4400	0.4250	0.4300	0.4300	147,216
Dec. 16, 2020	0.4300	0.4400	0.4300	0.4400	0.4400	91,540
Dec. 15, 2020	0.4400	0.4500	0.4300	0.4400	0.4400	71,028
Dec. 14, 2020	0.4500	0.4500	0.4350	0.4500	0.4500	86,724
Dec. 11, 2020	0.4400	0.4500	0.4350	0.4500	0.4500	190,768
Dec. 10, 2020	0.4900	0.4900	0.4150	0.4300	0.4300	514,500
Dec. 09, 2020	0.5000	0.5100	0.4800	0.4800	0.4800	457,648
Dec. 08, 2020	0.4800	0.4950	0.4800	0.4950	0.4950	86,095
Dec. 07, 2020	0.4700	0.4900	0.4700	0.4850	0.4850	226,551
Dec. 04, 2020	0.4650	0.4650	0.4550	0.4600	0.4600	28,696
Dec. 03, 2020	0.4650	0.4750	0.4500	0.4700	0.4700	204,000
Dec. 02, 2020	0.4900	0.4900	0.4700	0.4700	0.4700	128,054
Dec. 01, 2020	0.4500	0.4800	0.4500	0.4750	0.4750	516,779
Nov. 30, 2020	0.4300	0.4500	0.4300	0.4450	0.4450	183,815
Nov. 27, 2020	0.4300	0.4350	0.4150	0.4350	0.4350	59,833
Nov. 26, 2020	0.4350	0.4400	0.4300	0.4300	0.4300	33,871
Nov. 25, 2020	0.4400	0.4400	0.4300	0.4350	0.4350	13,710
Nov. 24, 2020	0.4150	0.4450	0.4050	0.4400	0.4400	192,400
Nov. 23, 2020	0.4150	0.4150	0.4050	0.4100	0.4100	37,581
Nov. 20, 2020	0.4050	0.4150	0.4000	0.4150	0.4150	247,451
Nov. 19, 2020	0.3950	0.4050	0.3950	0.4050	0.4050	10,500
Nov. 18, 2020	0.4050	0.4050	0.3950	0.3950	0.3950	61,210
Nov. 17, 2020	0.3950	0.4000	0.3950	0.4000	0.4000	52,000
Nov. 16, 2020	0.4050	0.4050	0.4000	0.4000	0.4000	128,192
Nov. 13, 2020	0.3900	0.4000	0.3850	0.4000	0.4000	148,519
Nov. 12, 2020	0.3850	0.4000	0.3800	0.3950	0.3950	47,500
Nov. 11, 2020	0.3850	0.3850	0.3850	0.3850	0.3850	19,500
Nov. 10, 2020	0.3900	0.3900	0.3800	0.3850	0.3850	50,100
Nov. 09, 2020	0.3750	0.3900	0.3700	0.3900	0.3900	208,350
Nov. 06, 2020	0.3600	0.3750	0.3600	0.3700	0.3700	68,550
Nov. 05, 2020	0.3600	0.3600	0.3500	0.3550	0.3550	46,101
Nov. 04, 2020	0.3750	0.3750	0.3500	0.3500	0.3500	214,769
Nov. 03, 2020	0.3750	0.3750	0.3650	0.3650	0.3650	84,100
Nov. 02, 2020	0.3800	0.3800	0.3700	0.3700	0.3700	28,066
Oct. 30, 2020	0.3700	0.3800	0.3700	0.3800	0.3800	10,002
Oct. 29, 2020	0.3750	0.3750	0.3650	0.3700	0.3700	64,300
Oct. 28, 2020	0.3800	0.3800	0.3700	0.3750	0.3750	180,303
Oct. 27, 2020	0.3850	0.3850	0.3800	0.3800	0.3800	64,595
Oct. 26, 2020	0.3950	0.3950	0.3900	0.3900	0.3900	24,292
Oct. 23, 2020	0.3950	0.3950	0.3950	0.3950	0.3950	9,505
Oct. 22, 2020	0.4000	0.4000	0.3950	0.3950	0.3950	8,500
Oct. 21, 2020	0.3950	0.4000	0.3950	0.4000	0.4000	29,148
Oct. 20, 2020	0.4000	0.4050	0.4000	0.4000	0.4000	105,500
Oct. 19, 2020	0.3950	0.3950	0.3850	0.3900	0.3900	50,487
Oct. 16, 2020	0.3900	0.3900	0.3750	0.3900	0.3900	198,210
Oct. 15, 2020	0.3900	0.3950	0.3800	0.3900	0.3900	92,733
Oct. 14, 2020	0.4000	0.4000	0.3900	0.3900	0.3900	59,000
Oct. 13, 2020	0.4000	0.4050	0.3950	0.3950	0.3950	119,500
Oct. 09, 2020	0.4100	0.4150	0.4000	0.4000	0.4000	522,506
Oct. 08, 2020	0.4000	0.4100	0.4000	0.4050	0.4050	284,276
Oct. 07, 2020	0.3800	0.4400	0.3750	0.4000	0.4000	354,083
Oct. 06, 2020	0.3950	0.4000	0.3750	0.3750	0.3750	90,792
Oct. 05, 2020	0.3800	0.4000	0.3800	0.3950	0.3950	303,000
Oct. 02, 2020	0.3900	0.3900	0.3600	0.3700	0.3700	174,212
Oct. 01, 2020	0.3800	0.3900	0.3650	0.3800	0.3800	161,920
Sep. 30, 2020	0.3850	0.3850	0.3750	0.3800	0.3800	24,700
Sep. 29, 2020	0.3950	0.3950	0.3900	0.3900	0.3900	27,017
Sep. 28, 2020	0.3950	0.4000	0.3950	0.3950	0.3950	46,102
Sep. 25, 2020	0.3900	0.3950	0.3900	0.3950	0.3950	34,619
Sep. 24, 2020	0.3900	0.4000	0.3850	0.3900	0.3900	65,000
Sep. 23, 2020	0.4000	0.4050	0.3900	0.3900	0.3900	169,575
Sep. 22, 2020	0.4200	0.4200	0.4050	0.4050	0.4050	79,500
Sep. 21, 2020	0.4400	0.4400	0.4150	0.4150	0.4150	42,375
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4200	0.4200	0.4150	0.4150	0.4150	64,487
Sep. 16, 2020	0.4100	0.4250	0.4100	0.4250	0.4250	95,956
Sep. 15, 2020	0.4100	0.4200	0.3950	0.4200	0.4200	74,355
Sep. 14, 2020	0.4050	0.4200	0.3950	0.3950	0.3950	306,251
Sep. 11, 2020	0.4050	0.4050	0.3950	0.4000	0.4000	41,416
Sep. 10, 2020	0.4050	0.4050	0.4000	0.4000	0.4000	149,130
Sep. 09, 2020	0.4100	0.4100	0.4000	0.4000	0.4000	47,000
Sep. 08, 2020	0.4100	0.4100	0.4000	0.4050	0.4050	45,000
Sep. 04, 2020	0.4150	0.4150	0.4100	0.4100	0.4100	14,855
Sep. 03, 2020	0.4250	0.4250	0.4150	0.4150	0.4150	59,000
Sep. 02, 2020	0.4150	0.4250	0.4150	0.4250	0.4250	51,514
Sep. 01, 2020	0.4150	0.4250	0.4150	0.4250	0.4250	21,550
Aug. 31, 2020	0.4200	0.4200	0.4100	0.4150	0.4150	44,848
Aug. 28, 2020	0.4150	0.4150	0.4100	0.4100	0.4100	34,419
Aug. 27, 2020	0.4100	0.4100	0.4050	0.4100	0.4100	41,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,014.91+57.54(+0.32%)

S&P 5003,851.85+52.94(+1.39%)

DOW31,188.38+257.86(+0.83%)

Osisko Metals Incorporated (OM.V)

S&P/TSX
18,014.91
+57.54(+0.32%)

S&P 500
3,851.85
+52.94(+1.39%)

DOW
31,188.38
+257.86(+0.83%)