Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20210.45500.46000.42500.44500.4450246,419
Jan. 19, 20210.44500.46500.43500.46500.465053,258
Jan. 18, 20210.47000.47500.43500.43500.4350267,690
Jan. 15, 20210.46500.48000.45500.48000.4800245,984
Jan. 14, 20210.47000.47000.46500.46500.46507,542
Jan. 13, 20210.47000.47000.46000.46500.465025,758
Jan. 12, 20210.47000.47000.46000.46000.4600185,500
Jan. 11, 20210.47000.47500.46500.47500.475084,917
Jan. 08, 20210.48500.48500.47500.48000.480099,417
Jan. 07, 20210.48500.49000.48000.49000.490072,128
Jan. 06, 20210.46000.48500.46000.48000.4800177,701
Jan. 05, 20210.45000.47000.45000.47000.470090,400
Jan. 04, 20210.45000.45000.43500.45000.4500128,401
Dec. 31, 20200.43000.44000.43000.44000.440079,500
Dec. 30, 20200.43000.43000.42500.43000.4300124,650
Dec. 29, 20200.45000.45000.42000.43500.4350388,556
Dec. 24, 20200.45000.45000.45000.45000.450017,000
Dec. 23, 20200.46500.46500.45500.46000.460029,543
Dec. 22, 20200.45000.46000.45000.46000.460065,505
Dec. 21, 20200.44000.45000.43500.45000.450081,433
Dec. 18, 20200.43500.44000.43000.44000.440083,772
Dec. 17, 20200.44000.44000.42500.43000.4300147,216
Dec. 16, 20200.43000.44000.43000.44000.440091,540
Dec. 15, 20200.44000.45000.43000.44000.440071,028
Dec. 14, 20200.45000.45000.43500.45000.450086,724
Dec. 11, 20200.44000.45000.43500.45000.4500190,768
Dec. 10, 20200.49000.49000.41500.43000.4300514,500
Dec. 09, 20200.50000.51000.48000.48000.4800457,648
Dec. 08, 20200.48000.49500.48000.49500.495086,095
Dec. 07, 20200.47000.49000.47000.48500.4850226,551
Dec. 04, 20200.46500.46500.45500.46000.460028,696
Dec. 03, 20200.46500.47500.45000.47000.4700204,000
Dec. 02, 20200.49000.49000.47000.47000.4700128,054
Dec. 01, 20200.45000.48000.45000.47500.4750516,779
Nov. 30, 20200.43000.45000.43000.44500.4450183,815
Nov. 27, 20200.43000.43500.41500.43500.435059,833
Nov. 26, 20200.43500.44000.43000.43000.430033,871
Nov. 25, 20200.44000.44000.43000.43500.435013,710
Nov. 24, 20200.41500.44500.40500.44000.4400192,400
Nov. 23, 20200.41500.41500.40500.41000.410037,581
Nov. 20, 20200.40500.41500.40000.41500.4150247,451
Nov. 19, 20200.39500.40500.39500.40500.405010,500
Nov. 18, 20200.40500.40500.39500.39500.395061,210
Nov. 17, 20200.39500.40000.39500.40000.400052,000
Nov. 16, 20200.40500.40500.40000.40000.4000128,192
Nov. 13, 20200.39000.40000.38500.40000.4000148,519
Nov. 12, 20200.38500.40000.38000.39500.395047,500
Nov. 11, 20200.38500.38500.38500.38500.385019,500
Nov. 10, 20200.39000.39000.38000.38500.385050,100
Nov. 09, 20200.37500.39000.37000.39000.3900208,350
Nov. 06, 20200.36000.37500.36000.37000.370068,550
Nov. 05, 20200.36000.36000.35000.35500.355046,101
Nov. 04, 20200.37500.37500.35000.35000.3500214,769
Nov. 03, 20200.37500.37500.36500.36500.365084,100
Nov. 02, 20200.38000.38000.37000.37000.370028,066
Oct. 30, 20200.37000.38000.37000.38000.380010,002
Oct. 29, 20200.37500.37500.36500.37000.370064,300
Oct. 28, 20200.38000.38000.37000.37500.3750180,303
Oct. 27, 20200.38500.38500.38000.38000.380064,595
Oct. 26, 20200.39500.39500.39000.39000.390024,292
Oct. 23, 20200.39500.39500.39500.39500.39509,505
Oct. 22, 20200.40000.40000.39500.39500.39508,500
Oct. 21, 20200.39500.40000.39500.40000.400029,148
Oct. 20, 20200.40000.40500.40000.40000.4000105,500
Oct. 19, 20200.39500.39500.38500.39000.390050,487
Oct. 16, 20200.39000.39000.37500.39000.3900198,210
Oct. 15, 20200.39000.39500.38000.39000.390092,733
Oct. 14, 20200.40000.40000.39000.39000.390059,000
Oct. 13, 20200.40000.40500.39500.39500.3950119,500
Oct. 09, 20200.41000.41500.40000.40000.4000522,506
Oct. 08, 20200.40000.41000.40000.40500.4050284,276
Oct. 07, 20200.38000.44000.37500.40000.4000354,083
Oct. 06, 20200.39500.40000.37500.37500.375090,792
Oct. 05, 20200.38000.40000.38000.39500.3950303,000
Oct. 02, 20200.39000.39000.36000.37000.3700174,212
Oct. 01, 20200.38000.39000.36500.38000.3800161,920
Sep. 30, 20200.38500.38500.37500.38000.380024,700
Sep. 29, 20200.39500.39500.39000.39000.390027,017
Sep. 28, 20200.39500.40000.39500.39500.395046,102
Sep. 25, 20200.39000.39500.39000.39500.395034,619
Sep. 24, 20200.39000.40000.38500.39000.390065,000
Sep. 23, 20200.40000.40500.39000.39000.3900169,575
Sep. 22, 20200.42000.42000.40500.40500.405079,500
Sep. 21, 20200.44000.44000.41500.41500.415042,375
Sep. 18, 2020------
Sep. 17, 20200.42000.42000.41500.41500.415064,487
Sep. 16, 20200.41000.42500.41000.42500.425095,956
Sep. 15, 20200.41000.42000.39500.42000.420074,355
Sep. 14, 20200.40500.42000.39500.39500.3950306,251
Sep. 11, 20200.40500.40500.39500.40000.400041,416
Sep. 10, 20200.40500.40500.40000.40000.4000149,130
Sep. 09, 20200.41000.41000.40000.40000.400047,000
Sep. 08, 20200.41000.41000.40000.40500.405045,000
Sep. 04, 20200.41500.41500.41000.41000.410014,855
Sep. 03, 20200.42500.42500.41500.41500.415059,000
Sep. 02, 20200.41500.42500.41500.42500.425051,514
Sep. 01, 20200.41500.42500.41500.42500.425021,550
Aug. 31, 20200.42000.42000.41000.41500.415044,848
Aug. 28, 20200.41500.41500.41000.41000.410034,419
Aug. 27, 20200.41000.41000.40500.41000.410041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...