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

Osisko Mining (TSX: OSK )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2019 3.250 3.350 3.240 3.350 567,747 +0.10(+3.08%)
May 30, 2019 3.080 3.250 3.040 3.250 505,056 +0.18(+5.86%)
May 29, 2019 3.070 3.100 3.020 3.070 295,065 -0.02(-0.65%)
May 28, 2019 2.940 3.090 2.890 3.090 615,920 +0.24(+8.42%)
May 27, 2019 2.880 2.900 2.850 2.850 17,324 -0.05(-1.72%)
May 24, 2019 2.860 2.900 2.860 2.900 89,821 +0.03(+1.05%)
May 23, 2019 2.790 2.910 2.790 2.870 177,131 +0.06(+2.14%)
May 22, 2019 2.800 2.820 2.730 2.810 255,999 +0.00(+0.00%)
May 21, 2019 2.850 2.860 2.800 2.810 72,470 -0.06(-2.09%)
May 17, 2019 2.870 2.870 2.870 0 +0.02(+0.70%)
May 16, 2019 2.890 2.890 2.790 2.850 199,755 -0.04(-1.38%)
May 15, 2019 2.920 2.970 2.850 2.890 140,876 -0.02(-0.69%)
May 14, 2019 2.930 2.980 2.840 2.910 190,863 -0.03(-1.02%)
May 13, 2019 2.900 3.050 2.830 2.940 430,120 +0.11(+3.89%)
May 10, 2019 2.800 2.930 2.760 2.830 161,952 +0.03(+1.07%)
May 09, 2019 2.820 2.930 2.770 2.800 177,308 -0.01(-0.36%)
May 08, 2019 2.880 2.880 2.750 2.810 128,323 -0.06(-2.09%)
May 07, 2019 2.770 2.880 2.710 2.870 170,450 +0.11(+3.99%)
May 06, 2019 2.750 2.800 2.720 2.760 109,330 +0.01(+0.36%)
May 03, 2019 2.700 2.850 2.690 2.750 185,109 +0.06(+2.23%)
May 02, 2019 2.800 2.800 2.690 2.690 112,229 -0.14(-4.95%)
May 01, 2019 2.760 2.870 2.700 2.830 213,714 +0.05(+1.80%)
Apr 30, 2019 2.810 2.830 2.740 2.780 135,652 -0.05(-1.77%)
Apr 29, 2019 2.900 2.950 2.820 2.830 99,234 -0.09(-3.08%)
Apr 26, 2019 2.860 2.930 2.840 2.920 195,282 +0.07(+2.46%)
Apr 25, 2019 2.790 2.950 2.790 2.850 229,581 +0.10(+3.64%)
Apr 24, 2019 2.680 2.820 2.580 2.750 395,789 +0.07(+2.61%)
Apr 23, 2019 2.740 2.830 2.660 2.680 387,501 -0.08(-2.90%)
Apr 22, 2019 2.860 2.860 2.750 2.760 309,538 -0.10(-3.50%)
Apr 18, 2019 2.860 2.860 2.860 0 -0.09(-3.05%)
Apr 17, 2019 3.020 3.020 2.920 2.950 204,122 -0.08(-2.64%)
Apr 16, 2019 3.070 3.070 2.970 3.030 313,994 -0.07(-2.26%)
Apr 15, 2019 2.990 3.250 2.980 3.100 282,296 +0.05(+1.64%)
Apr 12, 2019 3.050 3.060 3.000 3.050 72,579 +0.03(+0.99%)
Apr 11, 2019 3.050 3.110 3.000 3.020 248,689 -0.10(-3.21%)
Apr 10, 2019 3.210 3.210 3.110 3.120 131,025 -0.09(-2.80%)
Apr 09, 2019 3.160 3.220 3.150 3.210 153,785 +0.06(+1.90%)
Apr 08, 2019 3.130 3.200 3.100 3.150 98,015 +0.04(+1.29%)
Apr 05, 2019 3.150 3.210 3.110 3.110 90,040 -0.04(-1.27%)
Apr 04, 2019 3.010 3.180 2.920 3.150 444,658 +0.11(+3.62%)
Apr 03, 2019 3.050 3.080 3.040 3.040 90,795 -0.02(-0.65%)
Apr 02, 2019 3.040 3.140 2.980 3.060 156,920 +0.02(+0.66%)
Apr 01, 2019 2.900 3.060 2.890 3.040 530,872 +0.12(+4.11%)
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%)
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.