Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (TSX: OSK )

2.980 -0.100 (-3.25%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.530 3.770 3.530 3.740 1,186,095 +0.20(+5.65%)
Jan 30, 2023 3.550 3.610 3.520 3.540 818,409 -0.04(-1.12%)
Jan 27, 2023 3.510 3.600 3.510 3.580 423,547 +0.05(+1.42%)
Jan 26, 2023 3.540 3.570 3.480 3.530 504,726 -0.04(-1.12%)
Jan 25, 2023 3.520 3.600 3.500 3.570 416,198 +0.02(+0.56%)
Jan 24, 2023 3.480 3.590 3.480 3.550 675,944 +0.07(+2.01%)
Jan 23, 2023 3.400 3.500 3.380 3.480 433,194 +0.04(+1.16%)
Jan 20, 2023 3.360 3.450 3.360 3.440 340,781 +0.04(+1.18%)
Jan 19, 2023 3.370 3.450 3.360 3.400 688,875 +0.02(+0.59%)
Jan 18, 2023 3.450 3.480 3.380 3.380 444,584 +0.00(+0.00%)
Jan 17, 2023 3.460 3.560 3.370 3.380 607,367 -0.08(-2.31%)
Jan 16, 2023 3.560 3.560 3.460 3.460 251,345 -0.09(-2.54%)
Jan 13, 2023 3.500 3.600 3.490 3.550 678,493 +0.05(+1.43%)
Jan 12, 2023 3.450 3.510 3.330 3.500 1,018,855 +0.11(+3.24%)
Jan 11, 2023 3.670 3.700 3.350 3.390 1,209,891 -0.28(-7.63%)
Jan 10, 2023 3.700 3.710 3.640 3.670 775,315 -0.01(-0.27%)
Jan 09, 2023 3.920 3.930 3.630 3.680 950,491 -0.17(-4.42%)
Jan 06, 2023 3.790 3.950 3.760 3.850 972,636 +0.09(+2.39%)
Jan 05, 2023 3.690 3.790 3.640 3.760 398,659 +0.01(+0.27%)
Jan 04, 2023 3.560 3.790 3.550 3.750 907,088 +0.22(+6.23%)
Jan 03, 2023 3.560 3.670 3.470 3.530 654,429 +0.03(+0.86%)
Dec 30, 2022 3.500 0 +0.02(+0.57%)
Dec 29, 2022 3.450 3.510 3.380 3.480 524,894 +0.06(+1.75%)
Dec 28, 2022 3.480 3.520 3.380 3.420 399,089 +0.03(+0.88%)
Dec 23, 2022 3.390 0 +0.07(+2.11%)
Dec 22, 2022 3.320 3.370 3.260 3.320 412,528 -0.06(-1.78%)
Dec 21, 2022 3.340 3.430 3.340 3.380 479,934 +0.06(+1.81%)
Dec 20, 2022 3.240 3.400 3.230 3.320 374,928 +0.13(+4.08%)
Dec 19, 2022 3.300 3.310 3.190 3.190 340,490 -0.11(-3.33%)
Dec 16, 2022 3.310 3.360 3.270 3.300 543,321 -0.01(-0.30%)
Dec 15, 2022 3.440 3.440 3.300 3.310 466,930 -0.21(-5.97%)
Dec 14, 2022 3.570 3.610 3.490 3.520 501,743 -0.08(-2.22%)
Dec 13, 2022 3.690 3.730 3.550 3.600 372,833 +0.06(+1.69%)
Dec 12, 2022 3.620 3.650 3.520 3.540 421,905 -0.14(-3.80%)
Dec 09, 2022 3.730 3.760 3.670 3.680 363,908 +0.00(+0.00%)
Dec 08, 2022 3.690 3.750 3.680 3.680 945,878 -0.01(-0.27%)
Dec 07, 2022 3.540 3.740 3.500 3.690 548,835 +0.15(+4.24%)
Dec 06, 2022 3.640 3.640 3.480 3.540 763,137 -0.05(-1.39%)
Dec 05, 2022 3.770 3.770 3.580 3.590 721,836 -0.18(-4.77%)
Dec 02, 2022 3.710 3.820 3.620 3.770 666,824 +0.04(+1.07%)
Dec 01, 2022 3.700 3.850 3.670 3.730 782,478 +0.14(+3.90%)
Nov 30, 2022 3.620 3.660 3.490 3.590 805,738 +0.01(+0.28%)
Nov 29, 2022 3.520 3.610 3.510 3.580 555,838 +0.04(+1.13%)
Nov 28, 2022 3.720 3.740 3.530 3.540 838,239 -0.21(-5.60%)
Nov 25, 2022 3.810 3.810 3.740 3.750 172,175 -0.07(-1.83%)
Nov 24, 2022 3.800 3.840 3.770 3.820 142,868 +0.05(+1.33%)
Nov 23, 2022 3.650 3.810 3.620 3.770 389,233 +0.08(+2.17%)
Nov 22, 2022 3.600 3.730 3.590 3.690 346,901 +0.09(+2.50%)
Nov 21, 2022 3.640 3.660 3.540 3.600 575,565 -0.10(-2.70%)
Nov 18, 2022 3.700 3.700 3.620 3.700 341,434 -0.01(-0.27%)
Nov 17, 2022 3.530 3.720 3.530 3.710 446,697 +0.01(+0.27%)
Nov 16, 2022 3.820 3.840 3.680 3.700 401,351 -0.09(-2.37%)
Nov 15, 2022 3.870 3.960 3.790 3.790 943,103 -0.02(-0.52%)
Nov 14, 2022 3.710 3.880 3.630 3.810 1,007,717 +0.10(+2.70%)
Nov 11, 2022 3.710 3.750 3.650 3.710 1,350,280 +0.00(+0.00%)
Nov 10, 2022 3.550 3.730 3.450 3.710 1,479,039 +0.41(+12.42%)
Nov 09, 2022 3.260 3.420 3.260 3.300 462,882 -0.02(-0.60%)
Nov 08, 2022 3.180 3.460 3.130 3.320 818,305 +0.16(+5.06%)
Nov 07, 2022 3.170 3.210 3.120 3.160 383,121 -0.01(-0.32%)
Nov 04, 2022 2.990 3.190 2.910 3.170 1,834,080 +0.33(+11.62%)
Nov 03, 2022 2.840 2.910 2.790 2.840 434,086 -0.03(-1.05%)
Nov 02, 2022 3.020 2.870 2.870 883,829 -0.12(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.