Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Osisko Metals Incorporated | OM | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.17 |
OM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.165 | 0.17 | 0.16 | 0.164645 | 140,903 | 0.005 | 3.03% |
1 Month | 0.155 | 0.19 | 0.15 | 0.1650364 | 155,510 | 0.015 | 9.68% |
3 Months | 0.165 | 0.19 | 0.145 | 0.1596434 | 127,837 | 0.005 | 3.03% |
6 Months | 0.18 | 0.21 | 0.145 | 0.1683663 | 153,213 | -0.01 | -5.56% |
1 Year | 0.30 | 0.30 | 0.145 | 0.1978411 | 137,359 | -0.13 | -43.33% |
3 Years | 0.44 | 0.69 | 0.145 | 0.3185618 | 159,657 | -0.27 | -61.36% |
5 Years | 0.55 | 0.72 | 0.145 | 0.3710176 | 150,381 | -0.38 | -69.09% |
OM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 50,120 |
Apr 22 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 100,148 |
Apr 19 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 297,700 |
Apr 18 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17 | 0.165 | 203,136 |
Apr 17 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 53,410 |
Apr 16 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.17 | 0.16 | 132,049 |
Apr 15 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.17 | 0.16 | 26,981 |
Apr 12 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17 | 0.165 | 90,500 |
Apr 11 2024 | 0.165 | 0.005 | 3.13% | 0.17 | 0.175 | 0.16 | 106,722 |
Apr 10 2024 | 0.16 | -0.015 | -8.57% | 0.17 | 0.17 | 0.16 | 138,250 |
Apr 09 2024 | 0.175 | -0.01 | -5.41% | 0.185 | 0.19 | 0.175 | 390,789 |
Apr 08 2024 | 0.185 | 0.025 | 15.63% | 0.17 | 0.185 | 0.165 | 267,130 |
Apr 05 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.17 | 0.16 | 385,809 |
Apr 04 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 138,211 |
Apr 03 2024 | 0.16 | 0.005 | 3.23% | 0.155 | 0.16 | 0.155 | 86,180 |
Apr 02 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 205,000 |
Apr 01 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 57,560 |
Mar 28 2024 | 0.155 | 0.005 | 3.33% | 0.15 | 0.155 | 0.15 | 197,003 |
Mar 27 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.15 | 28,000 |
Mar 26 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.155 | 5,749 |
Mar 25 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 20,600 |