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

Osisko Mining (TSX: OSK )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 3.830 3.830 3.830 0 +0.20(+5.51%)
Jun 29, 2020 3.490 3.630 3.410 3.630 670,614 +0.17(+4.91%)
Jun 26, 2020 3.350 3.470 3.270 3.460 522,436 +0.08(+2.37%)
Jun 25, 2020 3.370 3.460 3.290 3.380 558,757 -0.01(-0.29%)
Jun 24, 2020 3.500 3.540 3.340 3.390 1,124,572 -0.10(-2.87%)
Jun 23, 2020 3.480 3.520 3.420 3.490 699,941 +0.09(+2.65%)
Jun 22, 2020 3.340 3.470 3.320 3.400 775,711 +0.13(+3.98%)
Jun 19, 2020 3.320 3.380 3.260 3.270 830,924 +0.00(+0.00%)
Jun 18, 2020 3.240 3.310 3.210 3.270 411,043 +0.02(+0.62%)
Jun 17, 2020 3.240 3.280 3.190 3.250 400,312 +0.06(+1.88%)
Jun 16, 2020 3.380 3.380 3.180 3.190 1,296,941 -0.15(-4.49%)
Jun 15, 2020 3.090 3.350 3.010 3.340 898,975 +0.18(+5.70%)
Jun 12, 2020 3.300 3.350 3.080 3.160 1,402,345 -0.03(-0.94%)
Jun 11, 2020 3.430 3.500 3.190 3.190 1,422,674 -0.29(-8.33%)
Jun 10, 2020 3.300 3.490 3.280 3.480 1,680,510 +0.20(+6.10%)
Jun 09, 2020 3.430 3.440 3.240 3.280 1,025,436 -0.10(-2.96%)
Jun 08, 2020 3.540 3.540 3.370 3.380 1,012,266 -0.06(-1.74%)
Jun 05, 2020 3.480 3.480 3.350 3.440 791,127 -0.13(-3.64%)
Jun 04, 2020 3.530 3.600 3.510 3.570 509,160 +0.07(+2.00%)
Jun 03, 2020 3.650 3.650 3.400 3.500 1,504,606 -0.19(-5.15%)
Jun 02, 2020 3.970 4.000 3.650 3.690 1,415,600 -0.23(-5.87%)
Jun 01, 2020 3.790 4.000 3.610 3.920 3,852,101 +0.03(+0.77%)
May 29, 2020 4.040 4.140 3.890 3.890 1,988,448 -0.09(-2.26%)
May 28, 2020 3.930 4.070 3.920 3.980 1,662,959 +0.03(+0.76%)
May 27, 2020 3.750 3.990 3.700 3.950 865,407 +0.12(+3.13%)
May 26, 2020 4.020 4.020 3.790 3.830 764,654 -0.17(-4.25%)
May 25, 2020 4.020 4.040 3.950 4.000 225,815 -0.05(-1.23%)
May 22, 2020 4.040 4.180 4.040 4.050 751,675 +0.03(+0.75%)
May 21, 2020 4.080 4.170 3.960 4.020 926,659 -0.14(-3.37%)
May 20, 2020 4.050 4.240 4.040 4.160 1,850,118 +0.15(+3.74%)
May 19, 2020 4.000 4.160 3.910 4.010 801,480 +0.12(+3.08%)
May 15, 2020 3.890 3.890 3.890 0 +0.13(+3.46%)
May 14, 2020 3.670 3.850 3.630 3.760 626,411 +0.06(+1.62%)
May 13, 2020 3.850 3.890 3.600 3.700 704,363 -0.04(-1.07%)
May 12, 2020 3.880 4.040 3.720 3.740 993,623 -0.08(-2.09%)
May 11, 2020 4.010 4.020 3.740 3.820 981,495 -0.13(-3.29%)
May 08, 2020 4.000 4.180 3.840 3.950 2,127,803 -0.03(-0.75%)
May 07, 2020 3.630 4.050 3.530 3.980 2,530,749 +0.38(+10.56%)
May 06, 2020 3.590 3.630 3.550 3.600 1,619,004 -0.02(-0.55%)
May 05, 2020 3.560 3.660 3.500 3.620 750,925 +0.06(+1.69%)
May 04, 2020 3.510 3.620 3.450 3.560 2,576,379 +0.09(+2.59%)
May 01, 2020 3.450 3.520 3.400 3.470 2,080,958 -0.03(-0.86%)
Apr 30, 2020 3.640 3.700 3.470 3.500 1,298,054 -0.13(-3.58%)
Apr 29, 2020 3.680 3.710 3.470 3.630 1,670,201 +0.10(+2.83%)
Apr 28, 2020 3.480 3.590 3.380 3.530 2,165,061 +0.15(+4.44%)
Apr 27, 2020 3.240 3.410 3.110 3.380 1,404,242 +0.21(+6.62%)
Apr 24, 2020 3.100 3.210 3.020 3.170 4,748,717 +0.07(+2.26%)
Apr 23, 2020 3.250 3.250 3.050 3.100 1,287,841 -0.01(-0.32%)
Apr 22, 2020 3.200 3.230 3.070 3.110 968,616 -0.01(-0.32%)
Apr 21, 2020 3.090 3.150 3.010 3.120 681,593 -0.06(-1.89%)
Apr 20, 2020 3.110 3.240 3.080 3.180 538,175 +0.06(+1.92%)
Apr 17, 2020 3.210 3.320 3.070 3.120 626,977 -0.21(-6.31%)
Apr 16, 2020 3.260 3.430 3.220 3.330 698,794 +0.06(+1.83%)
Apr 15, 2020 3.380 3.400 3.100 3.270 967,990 -0.14(-4.11%)
Apr 14, 2020 3.600 3.750 3.280 3.410 2,008,598 +0.01(+0.29%)
Apr 13, 2020 3.110 3.450 3.000 3.400 1,121,700 +0.32(+10.39%)
Apr 09, 2020 3.080 3.080 3.080 0 +0.38(+14.07%)
Apr 08, 2020 2.730 2.800 2.630 2.700 526,838 +0.03(+1.12%)
Apr 07, 2020 2.760 2.940 2.650 2.670 701,700 -0.07(-2.55%)
Apr 06, 2020 2.570 2.820 2.540 2.740 1,159,639 +0.30(+12.30%)
Apr 03, 2020 2.600 2.680 2.440 2.440 344,924 -0.13(-5.06%)
Apr 02, 2020 2.270 2.640 2.250 2.570 845,124 +0.33(+14.73%)
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.