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 (%)
Sep 30, 2019 3.210 3.270 3.110 3.130 402,918 -0.12(-3.69%)
Sep 27, 2019 3.300 3.340 3.210 3.250 384,491 -0.12(-3.56%)
Sep 26, 2019 3.430 3.450 3.350 3.370 202,071 -0.04(-1.17%)
Sep 25, 2019 3.500 3.530 3.380 3.410 555,789 -0.17(-4.75%)
Sep 24, 2019 3.560 3.590 3.490 3.580 665,086 +0.01(+0.28%)
Sep 23, 2019 3.500 3.580 3.500 3.570 573,305 +0.12(+3.48%)
Sep 20, 2019 3.300 3.480 3.290 3.450 1,808,721 +0.18(+5.50%)
Sep 19, 2019 3.320 3.320 3.220 3.270 382,179 -0.03(-0.91%)
Sep 18, 2019 3.410 3.410 3.200 3.300 433,175 -0.08(-2.37%)
Sep 17, 2019 3.250 3.450 3.250 3.380 461,911 +0.14(+4.32%)
Sep 16, 2019 3.360 3.380 3.180 3.240 527,184 -0.01(-0.31%)
Sep 13, 2019 3.290 3.370 3.210 3.250 456,286 -0.04(-1.22%)
Sep 12, 2019 3.360 3.520 3.260 3.290 680,005 +0.02(+0.61%)
Sep 11, 2019 3.180 3.360 3.180 3.270 473,614 +0.13(+4.14%)
Sep 10, 2019 3.200 3.210 3.070 3.140 847,820 -0.05(-1.57%)
Sep 09, 2019 3.480 3.480 3.160 3.190 894,754 -0.21(-6.18%)
Sep 06, 2019 3.500 3.510 3.350 3.400 414,743 -0.10(-2.86%)
Sep 05, 2019 3.600 3.600 3.470 3.500 604,947 -0.14(-3.85%)
Sep 04, 2019 3.620 3.700 3.560 3.640 258,520 +0.02(+0.55%)
Sep 03, 2019 3.600 3.730 3.580 3.620 490,377 +0.12(+3.43%)
Aug 30, 2019 3.500 3.500 3.500 0 +0.10(+2.94%)
Aug 29, 2019 3.600 3.600 3.350 3.400 864,816 -0.18(-5.03%)
Aug 28, 2019 3.760 3.770 3.540 3.580 821,267 -0.21(-5.54%)
Aug 27, 2019 3.720 3.840 3.660 3.790 683,636 +0.08(+2.16%)
Aug 26, 2019 3.680 3.750 3.580 3.710 557,620 +0.10(+2.77%)
Aug 23, 2019 3.530 3.720 3.530 3.610 864,767 +0.12(+3.44%)
Aug 22, 2019 3.380 3.510 3.380 3.490 383,291 +0.08(+2.35%)
Aug 21, 2019 3.470 3.490 3.370 3.410 330,439 -0.06(-1.73%)
Aug 20, 2019 3.330 3.490 3.320 3.470 463,635 +0.17(+5.15%)
Aug 19, 2019 3.400 3.400 3.260 3.300 490,985 -0.17(-4.90%)
Aug 16, 2019 3.600 3.620 3.430 3.470 500,982 -0.14(-3.88%)
Aug 15, 2019 3.590 3.650 3.530 3.610 349,225 +0.05(+1.40%)
Aug 14, 2019 3.560 3.720 3.520 3.560 746,127 +0.03(+0.85%)
Aug 13, 2019 3.740 3.750 3.470 3.530 1,039,545 -0.16(-4.34%)
Aug 12, 2019 3.530 3.800 3.500 3.690 894,512 +0.25(+7.27%)
Aug 09, 2019 3.600 3.600 3.430 3.440 311,732 -0.11(-3.10%)
Aug 08, 2019 3.630 3.650 3.460 3.550 549,445 -0.08(-2.20%)
Aug 07, 2019 3.670 3.830 3.620 3.630 795,202 +0.05(+1.40%)
Aug 06, 2019 3.530 3.660 3.520 3.580 942,967 +0.04(+1.13%)
Aug 02, 2019 3.540 3.540 3.540 0 +0.03(+0.85%)
Aug 01, 2019 3.330 3.570 3.310 3.510 573,531 +0.10(+2.93%)
Jul 31, 2019 3.680 3.730 3.390 3.410 988,403 -0.27(-7.34%)
Jul 30, 2019 3.710 3.790 3.660 3.680 591,304 -0.03(-0.81%)
Jul 29, 2019 3.700 3.780 3.620 3.710 324,231 +0.04(+1.09%)
Jul 26, 2019 3.770 3.770 3.650 3.670 352,797 -0.05(-1.34%)
Jul 25, 2019 3.770 3.830 3.680 3.720 348,082 -0.08(-2.11%)
Jul 24, 2019 3.630 3.840 3.610 3.800 390,372 +0.17(+4.68%)
Jul 23, 2019 3.800 3.900 3.580 3.630 1,053,349 -0.22(-5.71%)
Jul 22, 2019 3.680 3.850 3.610 3.850 1,407,050 +0.16(+4.34%)
Jul 19, 2019 3.560 3.730 3.550 3.690 752,304 +0.13(+3.65%)
Jul 18, 2019 3.330 3.600 3.280 3.560 1,000,991 +0.24(+7.23%)
Jul 17, 2019 3.290 3.340 3.280 3.320 645,453 +0.05(+1.53%)
Jul 16, 2019 3.230 3.340 3.210 3.270 457,885 +0.03(+0.93%)
Jul 15, 2019 3.230 3.280 3.150 3.240 691,418 +0.03(+0.93%)
Jul 12, 2019 3.230 3.240 3.130 3.210 842,616 -0.01(-0.31%)
Jul 11, 2019 3.360 3.410 3.140 3.220 1,134,275 -0.13(-3.88%)
Jul 10, 2019 3.550 3.560 3.280 3.350 1,724,622 -0.12(-3.46%)
Jul 09, 2019 3.530 3.640 3.470 3.470 664,950 -0.04(-1.14%)
Jul 08, 2019 3.600 3.690 3.430 3.510 1,022,256 +0.01(+0.29%)
Jul 05, 2019 3.420 3.530 3.370 3.500 938,169 +0.03(+0.86%)
Jul 04, 2019 3.350 3.560 3.350 3.470 349,310 +0.09(+2.66%)
Jul 03, 2019 3.530 3.550 3.380 3.380 702,455 -0.07(-2.03%)
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.