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 (%)
Sep 30, 2020 3.540 3.600 3.410 3.470 1,225,298 -0.13(-3.61%)
Sep 29, 2020 3.500 3.600 3.450 3.600 799,149 +0.11(+3.15%)
Sep 28, 2020 3.490 3.530 3.390 3.490 965,337 +0.05(+1.45%)
Sep 25, 2020 3.470 3.520 3.340 3.440 850,104 -0.06(-1.71%)
Sep 24, 2020 3.480 3.550 3.370 3.500 1,636,107 +0.01(+0.29%)
Sep 23, 2020 3.700 3.730 3.420 3.490 1,642,689 -0.28(-7.43%)
Sep 22, 2020 3.850 3.900 3.680 3.770 985,164 -0.04(-1.05%)
Sep 21, 2020 3.890 4.010 3.770 3.810 1,455,218 -0.20(-4.99%)
Sep 18, 2020 4.230 4.310 3.980 4.010 10,323,857 -0.20(-4.75%)
Sep 17, 2020 4.270 4.310 4.170 4.210 774,935 -0.15(-3.44%)
Sep 16, 2020 4.380 4.400 4.290 4.360 1,042,383 +0.06(+1.40%)
Sep 15, 2020 4.370 4.450 4.210 4.300 1,918,713 -0.02(-0.46%)
Sep 14, 2020 4.070 4.320 4.060 4.320 3,594,939 +0.36(+9.09%)
Sep 11, 2020 4.030 4.100 3.930 3.960 815,473 -0.05(-1.25%)
Sep 10, 2020 4.110 4.190 3.960 4.010 1,098,462 -0.05(-1.23%)
Sep 09, 2020 4.000 4.100 3.910 4.060 1,261,369 +0.10(+2.53%)
Sep 08, 2020 3.940 4.060 3.770 3.960 940,291 -0.05(-1.25%)
Sep 04, 2020 4.010 4.010 4.010 0 -0.06(-1.47%)
Sep 03, 2020 4.070 4.090 3.870 4.070 1,730,735 +0.00(+0.00%)
Sep 02, 2020 4.150 4.150 3.950 4.070 910,852 -0.07(-1.69%)
Sep 01, 2020 4.060 4.220 4.030 4.140 1,725,427 +0.16(+4.02%)
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%)
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.