Scarica l'app Stockscreener
0.5159
20.28%
0.087
Storico Dei Prezzi Delle Azioni Di Osisko Metals Incorporated (OMZNF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-19 | $0.517 | $0.49 | $0.027 | 131,820.0 | +20.28% |
| 2025-12-10 | $0.4348 | $0.4205 | $0.0143 | 13,653.0 | +1.70% |
| 2025-12-09 | $0.4351 | $0.4147 | $0.0204 | 44,139.0 | -0.76% |
| 2025-12-08 | $0.4414 | $0.425 | $0.0164 | 6,473.0 | -0.45% |
| 2025-12-05 | $0.435 | $0.378 | $0.057 | 70,845.0 | +10.68% |
| 2025-12-04 | $0.391 | $0.3747 | $0.0163 | 21,135.0 | -2.10% |
| 2025-12-03 | $0.4022 | $0.363 | $0.0392 | 178,141.0 | +16.91% |
| 2025-12-02 | $0.3444 | $0.337 | $0.0074 | 27,000.0 | +0.00% |
| 2025-11-28 | $0.3458 | $0.33 | $0.0158 | 35,350.0 | +4.46% |
| 2025-11-26 | $0.3409 | $0.32 | $0.0209 | 82,576.0 | -2.24% |
| 2025-11-25 | $0.34 | $0.322 | $0.018 | 70,519.0 | -2.72% |
| 2025-11-24 | $0.3392 | $0.3378 | $0.00144 | 9,100.0 | +0.66% |
| 2025-11-21 | $0.337 | $0.324 | $0.013 | 11,869.0 | +3.88% |
| 2025-11-20 | $0.351 | $0.3244 | $0.0266 | 216,190.0 | +1.36% |
| 2025-11-19 | $0.3201 | $0.3201 | $0.00 | 2,500.0 | -1.73% |
Osisko Metals Incorporated Stock (OMZNF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Osisko Metals Incorporated nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OMZNF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Osisko Metals Incorporated fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Osisko Metals Incorporated Storia dei prezzi delle azioni (OMZNF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $0.517 | $0.337 | $0.18 | 493,206.0 | +53.09% |
| 2025-11 | $0.3868 | $0.32 | $0.0668 | 865,375.0 | -12.24% |
| 2025-10 | $0.4195 | $0.3003 | $0.1192 | 1,239,893.0 | +26.69% |
| 2025-09 | $0.345 | $0.2776 | $0.0674 | 2,059,028.0 | +1.81% |
| 2025-08 | $0.33 | $0.2849 | $0.0451 | 546,361.0 | -0.27% |
| 2025-07 | $0.3588 | $0.2985 | $0.0603 | 415,060.0 | -0.50% |
| 2025-06 | $0.348 | $0.2932 | $0.0549 | 388,568.0 | -3.54% |
| 2025-05 | $0.35 | $0.2763 | $0.0737 | 170,364.0 | +14.30% |
| 2025-04 | $0.3025 | $0.231 | $0.0715 | 156,524.0 | -8.07% |
| 2025-03 | $0.38 | $0.2723 | $0.1077 | 289,271.0 | +9.75% |
| 2025-02 | $0.2801 | $0.215 | $0.0651 | 327,357.0 | +20.94% |
| 2025-01 | $0.2504 | $0.2027 | $0.0478 | 287,207.0 | -8.72% |
Osisko Metals Incorporated Storia dei prezzi delle azioni (OMZNF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.2442 | $0.1785 | $0.0657 | 336,795.0 | +27.37% |
| 2024-11 | $0.2189 | $0.1563 | $0.0626 | 339,439.0 | +7.39% |
| 2024-10 | $0.1751 | $0.1384 | $0.0367 | 87,684.0 | +2.27% |
| 2024-09 | $0.171 | $0.1507 | $0.0203 | 176,601.0 | -7.52% |
| 2024-08 | $0.1825 | $0.1175 | $0.065 | 141,600.0 | +32.00% |
| 2024-07 | $0.1602 | $0.13 | $0.0302 | 297,630.0 | -15.03% |
| 2024-06 | $0.1861 | $0.1517 | $0.0344 | 273,460.0 | -16.62% |
| 2024-05 | $0.2019 | $0.1287 | $0.0732 | 321,537.0 | +46.80% |
| 2024-04 | $0.1388 | $0.1113 | $0.0275 | 371,277.0 | +11.06% |
| 2024-03 | $0.1207 | $0.101 | $0.0197 | 334,819.0 | -3.06% |
| 2024-02 | $0.1282 | $0.1161 | $0.0121 | 81,261.0 | -5.76% |
| 2024-01 | $0.1392 | $0.121 | $0.0182 | 93,632.0 | -14.03% |
Osisko Metals Incorporated Storia dei prezzi delle azioni (OMZNF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.1551 | $0.1196 | $0.0356 | 342,069.0 | +13.73% |
| 2023-11 | $0.133 | $0.119 | $0.014 | 357,058.0 | -0.08% |
| 2023-10 | $0.14 | $0.1255 | $0.0145 | 179,883.0 | -8.66% |
| 2023-09 | $0.17 | $0.1251 | $0.0449 | 842,375.0 | -18.36% |
| 2023-08 | $0.1822 | $0.1631 | $0.0192 | 268,610.0 | -15.41% |
| 2023-07 | $0.1999 | $0.1583 | $0.0416 | 979,300.0 | +19.23% |
| 2023-06 | $0.1951 | $0.1662 | $0.0289 | 383,470.0 | -1.38% |
| 2023-05 | $0.2128 | $0.17 | $0.0428 | 251,608.0 | -14.79% |
| 2023-04 | $0.2547 | $0.1975 | $0.0572 | 417,932.0 | -12.73% |
| 2023-03 | $0.2799 | $0.1959 | $0.0841 | 819,621.0 | -15.33% |
| 2023-02 | $0.272 | $0.1752 | $0.0968 | 2,107,626.0 | +44.77% |
| 2023-01 | $0.2005 | $0.132 | $0.0686 | 738,168.0 | +27.89% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):