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

Osisko Mining (TSX: OSK )

3.090 -0.080 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 3.120 3.120 2.900 2.920 558,906 -0.16(-5.19%)
Mar 28, 2019 3.200 3.200 3.080 3.080 328,666 -0.20(-6.10%)
Mar 27, 2019 3.310 3.350 3.250 3.280 194,997 -0.01(-0.30%)
Mar 26, 2019 3.200 3.340 3.180 3.290 244,412 +0.05(+1.54%)
Mar 25, 2019 3.280 3.350 3.180 3.240 547,656 -0.02(-0.61%)
Mar 22, 2019 3.240 3.430 3.240 3.260 609,593 +0.00(+0.00%)
Mar 21, 2019 3.340 3.380 3.180 3.260 587,999 -0.02(-0.61%)
Mar 20, 2019 3.360 3.360 3.220 3.280 328,996 -0.08(-2.38%)
Mar 19, 2019 3.410 3.490 3.350 3.360 203,202 -0.02(-0.59%)
Mar 18, 2019 3.350 3.410 3.290 3.380 315,621 +0.03(+0.90%)
Mar 15, 2019 3.430 3.460 3.260 3.350 1,674,564 -0.06(-1.76%)
Mar 14, 2019 3.400 3.430 3.310 3.410 342,070 -0.04(-1.16%)
Mar 13, 2019 3.410 3.530 3.390 3.450 585,857 +0.08(+2.37%)
Mar 12, 2019 3.340 3.480 3.320 3.370 414,872 +0.08(+2.43%)
Mar 11, 2019 3.380 3.410 3.180 3.290 672,124 -0.08(-2.37%)
Mar 08, 2019 3.470 3.470 3.310 3.370 957,733 +0.03(+0.90%)
Mar 07, 2019 3.170 3.480 3.160 3.340 1,081,067 +0.17(+5.36%)
Mar 06, 2019 3.200 3.230 3.140 3.170 225,140 -0.04(-1.25%)
Mar 05, 2019 3.160 3.230 3.140 3.210 235,400 +0.03(+0.94%)
Mar 04, 2019 3.240 3.250 3.170 3.180 686,554 -0.11(-3.34%)
Mar 01, 2019 3.360 3.400 3.280 3.290 672,135 -0.21(-6.00%)
Feb 28, 2019 3.540 3.550 3.440 3.500 669,699 -0.04(-1.13%)
Feb 27, 2019 3.600 3.750 3.540 3.540 461,297 -0.10(-2.75%)
Feb 26, 2019 3.500 3.660 3.480 3.640 505,202 +0.10(+2.82%)
Feb 25, 2019 3.590 3.610 3.510 3.540 514,220 -0.05(-1.39%)
Feb 22, 2019 3.490 3.590 3.460 3.590 313,237 +0.09(+2.57%)
Feb 21, 2019 3.220 3.550 3.200 3.500 649,012 +0.21(+6.38%)
Feb 20, 2019 3.500 3.500 3.260 3.290 663,922 -0.21(-6.00%)
Feb 19, 2019 3.350 3.620 3.350 3.500 982,076 +0.15(+4.48%)
Feb 15, 2019 3.350 3.350 3.350 0 +0.20(+6.35%)
Feb 14, 2019 3.020 3.150 3.010 3.150 835,690 +0.14(+4.65%)
Feb 13, 2019 2.900 3.040 2.880 3.010 862,318 +0.12(+4.15%)
Feb 12, 2019 2.890 2.900 2.820 2.890 318,766 +0.03(+1.05%)
Feb 11, 2019 2.790 2.890 2.770 2.860 316,679 +0.03(+1.06%)
Feb 08, 2019 2.790 2.870 2.790 2.830 341,675 +0.04(+1.43%)
Feb 07, 2019 2.920 2.960 2.780 2.790 430,163 -0.12(-4.12%)
Feb 06, 2019 2.720 3.050 2.710 2.910 882,988 +0.20(+7.38%)
Feb 05, 2019 2.660 2.730 2.650 2.710 161,035 +0.03(+1.12%)
Feb 04, 2019 2.670 2.750 2.650 2.680 325,131 -0.07(-2.55%)
Feb 01, 2019 2.700 2.770 2.660 2.750 214,442 +0.04(+1.48%)
Jan 31, 2019 2.730 2.770 2.680 2.710 240,808 -0.02(-0.73%)
Jan 30, 2019 2.670 2.800 2.600 2.730 486,036 +0.04(+1.49%)
Jan 29, 2019 2.750 2.760 2.650 2.690 250,876 -0.02(-0.74%)
Jan 28, 2019 2.830 2.830 2.690 2.710 324,350 -0.09(-3.21%)
Jan 25, 2019 2.570 2.840 2.560 2.800 706,700 +0.29(+11.55%)
Jan 24, 2019 2.550 2.610 2.510 2.510 327,567 -0.04(-1.57%)
Jan 23, 2019 2.560 2.600 2.520 2.550 250,684 +0.02(+0.79%)
Jan 22, 2019 2.630 2.630 2.500 2.530 554,980 -0.09(-3.44%)
Jan 21, 2019 2.550 2.620 2.490 2.620 95,140 +0.06(+2.34%)
Jan 18, 2019 2.680 2.680 2.510 2.560 265,706 -0.15(-5.54%)
Jan 17, 2019 2.750 2.800 2.700 2.710 137,089 -0.05(-1.81%)
Jan 16, 2019 2.720 2.780 2.720 2.760 272,603 +0.04(+1.47%)
Jan 15, 2019 2.840 2.840 2.720 2.720 182,968 -0.14(-4.90%)
Jan 14, 2019 2.800 2.900 2.790 2.860 250,172 +0.08(+2.88%)
Jan 11, 2019 2.830 2.850 2.770 2.780 199,871 -0.04(-1.42%)
Jan 10, 2019 2.900 2.970 2.790 2.820 329,126 -0.09(-3.09%)
Jan 09, 2019 2.890 2.960 2.850 2.910 451,767 +0.02(+0.69%)
Jan 08, 2019 2.930 2.930 2.820 2.890 610,800 -0.02(-0.69%)
Jan 07, 2019 3.120 3.130 2.890 2.910 469,328 -0.17(-5.52%)
Jan 04, 2019 3.120 3.140 3.030 3.080 456,156 -0.06(-1.91%)
Jan 03, 2019 3.100 3.160 3.010 3.140 419,972 +0.07(+2.28%)
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.