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 (%)
Aug 31, 2020 4.000 4.100 3.970 3.980 900,934 +0.00(+0.00%)
Aug 28, 2020 4.000 4.050 3.950 3.980 706,293 +0.07(+1.79%)
Aug 27, 2020 4.090 4.090 3.860 3.910 848,945 -0.12(-2.98%)
Aug 26, 2020 3.810 4.110 3.760 4.030 1,344,743 +0.21(+5.50%)
Aug 25, 2020 3.790 3.840 3.680 3.820 692,722 +0.02(+0.53%)
Aug 24, 2020 3.920 3.920 3.790 3.800 561,341 -0.07(-1.81%)
Aug 21, 2020 3.970 3.970 3.760 3.870 1,572,258 -0.15(-3.73%)
Aug 20, 2020 4.000 4.100 3.950 4.020 922,720 +0.01(+0.25%)
Aug 19, 2020 3.980 4.060 3.980 4.010 1,473,905 -0.01(-0.25%)
Aug 18, 2020 4.050 4.200 3.940 4.020 1,679,006 +0.07(+1.77%)
Aug 17, 2020 3.910 3.990 3.820 3.950 1,210,597 +0.22(+5.90%)
Aug 14, 2020 3.780 3.780 3.650 3.730 611,193 -0.03(-0.80%)
Aug 13, 2020 3.660 3.840 3.650 3.760 1,291,150 +0.15(+4.16%)
Aug 12, 2020 3.850 3.850 3.540 3.610 3,160,228 -0.03(-0.82%)
Aug 11, 2020 3.800 3.880 3.620 3.640 2,020,233 -0.34(-8.54%)
Aug 10, 2020 4.090 4.150 3.950 3.980 2,587,455 -0.11(-2.69%)
Aug 07, 2020 4.220 4.300 4.060 4.090 2,844,708 -0.16(-3.76%)
Aug 06, 2020 4.830 4.830 4.100 4.250 36,894,068 -0.42(-8.99%)
Aug 05, 2020 4.570 4.850 4.560 4.670 1,794,974 +0.16(+3.55%)
Aug 04, 2020 4.240 4.520 4.230 4.510 1,310,823 +0.25(+5.87%)
Jul 31, 2020 4.260 4.260 4.260 0 +0.10(+2.40%)
Jul 30, 2020 4.220 4.270 4.130 4.160 907,739 -0.23(-5.24%)
Jul 29, 2020 4.060 4.390 3.890 4.390 3,832,548 +0.32(+7.86%)
Jul 28, 2020 4.150 4.160 4.030 4.070 882,294 -0.08(-1.93%)
Jul 27, 2020 4.230 4.310 4.100 4.150 1,196,112 +0.07(+1.72%)
Jul 24, 2020 4.010 4.080 3.960 4.080 605,304 +0.13(+3.29%)
Jul 23, 2020 4.070 4.160 3.840 3.950 932,783 -0.16(-3.89%)
Jul 22, 2020 4.250 4.250 4.030 4.110 1,012,494 -0.13(-3.07%)
Jul 21, 2020 4.030 4.270 4.030 4.240 2,742,164 +0.29(+7.34%)
Jul 20, 2020 3.860 4.020 3.860 3.950 1,189,442 +0.09(+2.33%)
Jul 17, 2020 3.800 3.880 3.760 3.860 706,078 +0.06(+1.58%)
Jul 16, 2020 3.840 3.860 3.730 3.800 415,168 -0.05(-1.30%)
Jul 15, 2020 3.850 3.860 3.760 3.850 429,310 -0.01(-0.26%)
Jul 14, 2020 3.660 3.890 3.660 3.860 705,286 +0.14(+3.76%)
Jul 13, 2020 3.870 3.910 3.700 3.720 954,487 -0.14(-3.63%)
Jul 10, 2020 3.950 3.970 3.810 3.860 432,597 -0.04(-1.03%)
Jul 09, 2020 4.000 4.010 3.810 3.900 736,799 -0.11(-2.74%)
Jul 08, 2020 3.910 4.070 3.910 4.010 1,166,576 +0.11(+2.82%)
Jul 07, 2020 3.790 3.940 3.770 3.900 472,172 +0.09(+2.36%)
Jul 06, 2020 3.880 3.880 3.730 3.810 545,723 +0.00(+0.00%)
Jul 03, 2020 3.840 3.840 3.730 3.810 149,589 +0.00(+0.00%)
Jul 02, 2020 3.760 3.980 3.750 3.810 1,111,369 -0.02(-0.52%)
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%)
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.