Osisko Metals Incorporated (OM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3150

0.0000

(0.00%)

At close: 03:24PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.3100	0.3200	0.3000	0.3200	0.3200	120,500
Sept 29, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	22,000
Sept 28, 2022	0.3000	0.3300	0.3000	0.3300	0.3300	222,500
Sept 27, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	136,100
Sept 26, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	77,500
Sept 23, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	65,500
Sept 22, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	17,500
Sept 21, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	10,500
Sept 20, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	182,300
Sept 19, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	94,700
Sept 16, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	253,500
Sept 15, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	27,500
Sept 14, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	105,000
Sept 13, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sept 12, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	23,000
Sept 09, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	113,700
Sept 08, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	31,000
Sept 07, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	19,500
Sept 06, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	7,200
Sept 02, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	41,200
Sept 01, 2022	0.3500	0.3500	0.3200	0.3300	0.3300	132,200
Aug 31, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	159,300
Aug 30, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	15,000
Aug 29, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	14,000
Aug 26, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	48,500
Aug 25, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	20,100
Aug 24, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	90,700
Aug 23, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	60,600
Aug 22, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	56,000
Aug 19, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	111,500
Aug 18, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	13,000
Aug 17, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	16,300
Aug 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	83,800
Aug 15, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	173,900
Aug 12, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	494,400
Aug 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	55,000
Aug 10, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	70,400
Aug 09, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	53,100
Aug 08, 2022	0.3100	0.3300	0.3000	0.3300	0.3300	68,000
Aug 05, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	30,600
Aug 04, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	34,300
Aug 03, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	15,000
Aug 02, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	145,000
Jul 29, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	102,000
Jul 28, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	257,600
Jul 27, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	50,700
Jul 26, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	43,000
Jul 25, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	66,800
Jul 22, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	21,000
Jul 21, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	46,400
Jul 20, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	7,400
Jul 19, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	66,500
Jul 18, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	182,000
Jul 15, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	96,500
Jul 14, 2022	0.3300	0.3400	0.2900	0.3400	0.3400	316,400
Jul 13, 2022	0.3400	0.3400	0.3100	0.3300	0.3300	264,000
Jul 12, 2022	0.3500	0.3500	0.3100	0.3300	0.3300	243,600
Jul 11, 2022	0.3700	0.3700	0.3400	0.3600	0.3600	115,500
Jul 08, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Jul 07, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	12,400
Jul 06, 2022	0.3600	0.3600	0.3200	0.3500	0.3500	256,100
Jul 05, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	134,500
Jul 04, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	119,500
Jun 30, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	75,100
Jun 29, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	58,100
Jun 28, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	16,100
Jun 27, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Jun 24, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	195,000
Jun 23, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	69,500
Jun 22, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	111,300
Jun 21, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	120,100
Jun 20, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	94,200
Jun 17, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	61,700
Jun 16, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	100,600
Jun 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	13,000
Jun 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	18,500
Jun 13, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	320,400
Jun 10, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	235,900
Jun 09, 2022	0.4300	0.4400	0.4200	0.4200	0.4200	131,700
Jun 08, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	25,500
Jun 07, 2022	0.4400	0.4400	0.4200	0.4400	0.4400	92,400
Jun 06, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	39,200
Jun 03, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	119,000
Jun 02, 2022	0.4400	0.4500	0.4400	0.4400	0.4400	145,300
Jun 01, 2022	0.4500	0.4500	0.4400	0.4500	0.4500	41,300
May 31, 2022	0.4600	0.4800	0.4400	0.4400	0.4400	228,600
May 30, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	38,100
May 27, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	105,800
May 26, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	37,300
May 25, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	46,600
May 24, 2022	0.4300	0.4400	0.4300	0.4300	0.4300	46,000
May 20, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	98,800
May 19, 2022	0.4100	0.4500	0.4100	0.4300	0.4300	140,600
May 18, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	204,500
May 17, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	390,000
May 16, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	501,800
May 13, 2022	0.4100	0.4300	0.4000	0.4200	0.4200	277,700
May 12, 2022	0.4600	0.4600	0.4000	0.4100	0.4100	576,900
May 11, 2022	0.4900	0.5000	0.4500	0.4500	0.4500	319,700
May 10, 2022	0.4900	0.5100	0.4900	0.4900	0.4900	460,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,701.87-700.13(-2.56%)

Osisko Metals Incorporated (OM.V)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,701.87
-700.13(-2.56%)