Stockscreener 앱 받기
0.5159
20.28%
0.087
Osisko Metals Incorporated 주식 (OMZNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (OMZNF) 연도별 가격 이력
이 심층 분석에서는 Osisko Metals Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMZNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osisko Metals Incorporated 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osisko Metals Incorporated 주식 (OMZNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (OMZNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (OMZNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):