Osisko Metals Incorporated OM
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,72-0,05 (-%2,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,72 | -%2,82 | CAD 1,75 | CAD 1,78 | CAD 1,70 | 880,82K |
| 2026-09-30 | CAD 1,77 | -%1,12 | CAD 1,80 | CAD 1,83 | CAD 1,75 | 1,06M |
| 2026-09-29 | CAD 1,79 | +%1,70 | CAD 1,78 | CAD 1,82 | CAD 1,75 | 827,00K |
| 2026-09-28 | CAD 1,76 | -%1,68 | CAD 1,74 | CAD 1,79 | CAD 1,69 | 1,06M |
| 2026-09-25 | CAD 1,79 | %0,00 | CAD 1,79 | CAD 1,80 | CAD 1,75 | 584,40K |
| 2026-09-24 | CAD 1,79 | +%1,13 | CAD 1,74 | CAD 1,79 | CAD 1,71 | 910,70K |
| 2026-09-23 | CAD 1,77 | -%6,35 | CAD 1,85 | CAD 1,86 | CAD 1,73 | 1,65M |
| 2026-09-22 | CAD 1,89 | +%5,59 | CAD 1,79 | CAD 1,90 | CAD 1,78 | 2,77M |
| 2026-09-21 | CAD 1,79 | +%2,87 | CAD 1,74 | CAD 1,82 | CAD 1,71 | 1,45M |
| 2026-09-18 | CAD 1,74 | +%0,58 | CAD 1,70 | CAD 1,75 | CAD 1,69 | 5,19M |
| 2026-09-17 | CAD 1,73 | +%6,13 | CAD 1,66 | CAD 1,73 | CAD 1,65 | 1,45M |
| 2026-09-16 | CAD 1,63 | %0,00 | CAD 1,62 | CAD 1,64 | CAD 1,59 | 1,20M |
| 2026-09-15 | CAD 1,63 | -%2,40 | CAD 1,66 | CAD 1,67 | CAD 1,58 | 1,58M |
| 2026-09-14 | CAD 1,67 | -%4,57 | CAD 1,67 | CAD 1,71 | CAD 1,60 | 2,34M |
| 2026-09-11 | CAD 1,75 | +%6,71 | CAD 1,66 | CAD 1,79 | CAD 1,65 | 2,25M |
| 2026-09-10 | CAD 1,64 | -%2,38 | CAD 1,65 | CAD 1,67 | CAD 1,58 | 1,77M |
| 2026-09-09 | CAD 1,68 | -%1,75 | CAD 1,68 | CAD 1,74 | CAD 1,68 | 1,01M |
| 2026-09-08 | CAD 1,71 | +%4,27 | CAD 1,65 | CAD 1,74 | CAD 1,64 | 1,59M |
| 2026-09-04 | CAD 1,64 | %0,00 | CAD 1,61 | CAD 1,65 | CAD 1,60 | 1,23M |
| 2026-09-03 | CAD 1,64 | +%0,61 | CAD 1,67 | CAD 1,67 | CAD 1,60 | 1,08M |
| 2026-09-02 | CAD 1,63 | +%2,52 | CAD 1,59 | CAD 1,67 | CAD 1,59 | 1,41M |
| 2026-09-01 | CAD 1,59 | -%8,09 | CAD 1,68 | CAD 1,69 | CAD 1,56 | 2,15M |
| 2026-08-31 | CAD 1,73 | -%0,57 | CAD 1,73 | CAD 1,76 | CAD 1,69 | 1,96M |
| 2026-08-28 | CAD 1,74 | -%2,79 | CAD 1,76 | CAD 1,80 | CAD 1,72 | 690,30K |
| 2026-08-27 | CAD 1,79 | +%6,55 | CAD 1,69 | CAD 1,79 | CAD 1,69 | 1,17M |
| 2026-08-26 | CAD 1,68 | -%5,62 | CAD 1,74 | CAD 1,77 | CAD 1,64 | 2,74M |
| 2026-08-25 | CAD 1,78 | +%2,89 | CAD 1,75 | CAD 1,79 | CAD 1,71 | 2,15M |
| 2026-08-24 | CAD 1,73 | -%3,89 | CAD 1,80 | CAD 1,84 | CAD 1,71 | 1,49M |
| 2026-08-21 | CAD 1,80 | +%4,05 | CAD 1,76 | CAD 1,84 | CAD 1,76 | 1,29M |
| 2026-08-20 | CAD 1,73 | %0,00 | CAD 1,71 | CAD 1,75 | CAD 1,71 | 826,00K |
| 2026-08-19 | CAD 1,73 | %0,00 | CAD 1,77 | CAD 1,79 | CAD 1,71 | 859,30K |
| 2026-08-18 | CAD 1,73 | -%2,81 | CAD 1,75 | CAD 1,77 | CAD 1,71 | 717,20K |
| 2026-08-17 | CAD 1,78 | +%2,89 | CAD 1,74 | CAD 1,81 | CAD 1,73 | 431,70K |
| 2026-08-14 | CAD 1,73 | -%3,35 | CAD 1,78 | CAD 1,81 | CAD 1,72 | 715,70K |
| 2026-08-13 | CAD 1,79 | +%1,13 | CAD 1,74 | CAD 1,81 | CAD 1,74 | 1,21M |
| 2026-08-12 | CAD 1,77 | %0,00 | CAD 1,80 | CAD 1,81 | CAD 1,73 | 1,01M |
| 2026-08-11 | CAD 1,77 | -%2,21 | CAD 1,82 | CAD 1,82 | CAD 1,74 | 722,10K |
| 2026-08-10 | CAD 1,81 | -%5,73 | CAD 1,87 | CAD 1,92 | CAD 1,77 | 1,49M |
| 2026-08-07 | CAD 1,92 | +%4,35 | CAD 1,85 | CAD 1,93 | CAD 1,70 | 2,33M |
| 2026-08-06 | CAD 1,84 | +%2,22 | CAD 1,82 | CAD 1,85 | CAD 1,76 | 1,70M |
| 2026-08-05 | CAD 1,80 | +%5,88 | CAD 1,75 | CAD 1,81 | CAD 1,74 | 2,11M |
| 2026-08-04 | CAD 1,70 | +%6,92 | CAD 1,65 | CAD 1,75 | CAD 1,65 | 1,53M |
| 2026-07-31 | CAD 1,59 | -%1,24 | CAD 1,62 | CAD 1,65 | CAD 1,57 | 734,10K |
| 2026-07-30 | CAD 1,61 | +%10,27 | CAD 1,50 | CAD 1,63 | CAD 1,49 | 803,60K |
| 2026-07-29 | CAD 1,46 | -%8,75 | CAD 1,57 | CAD 1,62 | CAD 1,46 | 5,01M |
| 2026-07-28 | CAD 1,60 | -%3,03 | CAD 1,60 | CAD 1,64 | CAD 1,56 | 2,02M |
| 2026-07-27 | CAD 1,65 | -%1,20 | CAD 1,67 | CAD 1,70 | CAD 1,63 | 533,70K |
| 2026-07-24 | CAD 1,67 | +%5,03 | CAD 1,62 | CAD 1,69 | CAD 1,60 | 616,00K |
| 2026-07-23 | CAD 1,59 | -%2,45 | CAD 1,58 | CAD 1,64 | CAD 1,57 | 3,88M |
| 2026-07-22 | CAD 1,63 | +%1,24 | CAD 1,62 | CAD 1,68 | CAD 1,60 | 929,90K |
| 2026-07-21 | CAD 1,61 | +%3,21 | CAD 1,60 | CAD 1,65 | CAD 1,58 | 1,26M |
| 2026-07-20 | CAD 1,56 | +%1,30 | CAD 1,53 | CAD 1,58 | CAD 1,51 | 2,34M |
| 2026-07-17 | CAD 1,54 | -%1,28 | CAD 1,54 | CAD 1,59 | CAD 1,51 | 1,92M |
| 2026-07-16 | CAD 1,56 | -%3,11 | CAD 1,58 | CAD 1,61 | CAD 1,53 | 1,78M |
| 2026-07-15 | CAD 1,61 | -%11,54 | CAD 1,82 | CAD 1,82 | CAD 1,60 | 1,97M |
| 2026-07-14 | CAD 1,82 | +%4,00 | CAD 1,76 | CAD 1,88 | CAD 1,76 | 2,49M |
| 2026-07-13 | CAD 1,75 | -%1,69 | CAD 1,76 | CAD 1,79 | CAD 1,72 | 1,36M |
| 2026-07-10 | CAD 1,78 | +%1,14 | CAD 1,74 | CAD 1,81 | CAD 1,72 | 835,70K |
| 2026-07-09 | CAD 1,76 | +%5,39 | CAD 1,69 | CAD 1,78 | CAD 1,67 | 539,80K |
| 2026-07-08 | CAD 1,67 | -%2,34 | CAD 1,65 | CAD 1,69 | CAD 1,61 | 865,60K |
| 2026-07-07 | CAD 1,71 | -%6,56 | CAD 1,79 | CAD 1,80 | CAD 1,69 | 1,74M |
| 2026-07-06 | CAD 1,83 | -%1,61 | CAD 1,87 | CAD 1,87 | CAD 1,78 | 1,66M |
| 2026-07-03 | CAD 1,86 | +%2,76 | CAD 1,80 | CAD 1,89 | CAD 1,80 | 690,00K |
| 2026-07-02 | CAD 1,81 | +%1,12 | CAD 1,83 | CAD 1,88 | CAD 1,78 | 1,58M |
| 2026-06-30 | CAD 1,79 | +%2,87 | CAD 1,72 | CAD 1,83 | CAD 1,72 | 938,90K |
| 2026-06-29 | CAD 1,74 | +%1,16 | CAD 1,73 | CAD 1,76 | CAD 1,69 | 965,00K |
| 2026-06-26 | CAD 1,72 | +%3,61 | CAD 1,67 | CAD 1,75 | CAD 1,66 | 620,10K |
| 2026-06-25 | CAD 1,66 | +%5,06 | CAD 1,63 | CAD 1,69 | CAD 1,58 | 922,40K |
| 2026-06-24 | CAD 1,58 | -%5,39 | CAD 1,66 | CAD 1,67 | CAD 1,56 | 1,60M |
| 2026-06-23 | CAD 1,67 | -%4,02 | CAD 1,66 | CAD 1,73 | CAD 1,51 | 2,28M |
| 2026-06-22 | CAD 1,74 | -%1,69 | CAD 1,77 | CAD 1,77 | CAD 1,71 | 848,30K |
| 2026-06-19 | CAD 1,77 | %0,00 | CAD 1,77 | CAD 1,79 | CAD 1,73 | 1,94M |
| 2026-06-18 | CAD 1,77 | -%3,80 | CAD 1,84 | CAD 1,88 | CAD 1,77 | 1,76M |
| 2026-06-17 | CAD 1,84 | -%3,66 | CAD 1,92 | CAD 1,95 | CAD 1,82 | 1,62M |
| 2026-06-16 | CAD 1,91 | -%1,55 | CAD 1,92 | CAD 1,99 | CAD 1,88 | 2,35M |
| 2026-06-15 | CAD 1,94 | +%13,45 | CAD 1,80 | CAD 1,95 | CAD 1,79 | 4,15M |
| 2026-06-12 | CAD 1,71 | +%7,55 | CAD 1,62 | CAD 1,71 | CAD 1,58 | 1,96M |
| 2026-06-11 | CAD 1,59 | +%6,00 | CAD 1,51 | CAD 1,61 | CAD 1,48 | 2,46M |
| 2026-06-10 | CAD 1,50 | -%3,23 | CAD 1,50 | CAD 1,56 | CAD 1,48 | 1,98M |
| 2026-06-09 | CAD 1,55 | %0,00 | CAD 1,57 | CAD 1,65 | CAD 1,46 | 2,49M |
| 2026-06-08 | CAD 1,55 | -%1,90 | CAD 1,57 | CAD 1,62 | CAD 1,52 | 1,65M |
| 2026-06-05 | CAD 1,58 | -%13,19 | CAD 1,77 | CAD 1,79 | CAD 1,58 | 3,08M |
| 2026-06-04 | CAD 1,82 | +%1,11 | CAD 1,80 | CAD 1,87 | CAD 1,77 | 5,56M |
| 2026-06-03 | CAD 1,80 | -%4,76 | CAD 1,90 | CAD 1,90 | CAD 1,79 | 1,37M |
| 2026-06-02 | CAD 1,89 | +%6,18 | CAD 1,82 | CAD 1,89 | CAD 1,80 | 3,48M |
| 2026-06-01 | CAD 1,78 | -%0,56 | CAD 1,75 | CAD 1,80 | CAD 1,71 | 878,40K |
| 2026-05-29 | CAD 1,79 | -%2,19 | CAD 1,81 | CAD 1,84 | CAD 1,79 | 13,02M |
| 2026-05-28 | CAD 1,83 | +%1,67 | CAD 1,79 | CAD 1,87 | CAD 1,77 | 2,74M |
| 2026-05-27 | CAD 1,80 | -%2,17 | CAD 1,80 | CAD 1,84 | CAD 1,79 | 2,91M |
| 2026-05-26 | CAD 1,84 | +%6,98 | CAD 1,72 | CAD 1,85 | CAD 1,71 | 4,59M |