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

Osisko Mining (TSX: OSK )

3.150 +0.060 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 3.090 3.270 3.090 3.240 1,837,411 +0.15(+4.85%)
May 30, 2023 3.150 3.150 3.060 3.090 951,830 -0.02(-0.64%)
May 29, 2023 3.140 3.150 3.080 3.110 168,378 +0.01(+0.32%)
May 26, 2023 3.110 3.110 3.010 3.100 1,432,412 +0.02(+0.65%)
May 25, 2023 3.090 3.120 3.050 3.080 690,545 -0.04(-1.28%)
May 24, 2023 3.150 3.170 3.070 3.120 680,613 -0.03(-0.95%)
May 23, 2023 3.180 3.210 3.120 3.150 807,018 -0.06(-1.87%)
May 19, 2023 3.210 0 +0.01(+0.31%)
May 18, 2023 3.300 3.300 3.190 3.200 769,351 -0.12(-3.61%)
May 17, 2023 3.380 3.430 3.300 3.320 719,405 -0.07(-2.06%)
May 16, 2023 3.380 3.440 3.340 3.390 785,285 -0.03(-0.88%)
May 15, 2023 3.390 3.460 3.330 3.420 953,716 +0.07(+2.09%)
May 12, 2023 3.380 3.400 3.320 3.350 973,928 -0.03(-0.89%)
May 11, 2023 3.320 3.410 3.300 3.380 1,511,599 +0.00(+0.00%)
May 10, 2023 3.450 3.450 3.350 3.380 1,625,575 -0.09(-2.59%)
May 09, 2023 3.600 3.600 3.420 3.470 2,514,485 -0.20(-5.45%)
May 08, 2023 3.890 3.900 3.660 3.670 1,597,918 -0.20(-5.17%)
May 05, 2023 3.770 3.870 3.680 3.870 1,487,073 +0.06(+1.57%)
May 04, 2023 3.790 3.890 3.750 3.810 2,551,269 +0.10(+2.70%)
May 03, 2023 3.610 3.760 3.540 3.710 1,515,141 +0.13(+3.63%)
May 02, 2023 3.900 3.900 3.400 3.580 2,843,454 -0.19(-5.04%)
May 01, 2023 3.910 3.940 3.760 3.770 395,307 -0.09(-2.33%)
Apr 28, 2023 3.790 3.920 3.780 3.860 571,245 +0.05(+1.31%)
Apr 27, 2023 3.810 3.820 3.730 3.810 646,906 -0.04(-1.04%)
Apr 26, 2023 3.920 3.980 3.810 3.850 526,335 -0.03(-0.77%)
Apr 25, 2023 3.880 3.980 3.830 3.880 776,219 -0.04(-1.02%)
Apr 24, 2023 3.900 4.000 3.810 3.920 779,476 +0.02(+0.51%)
Apr 21, 2023 3.890 3.970 3.850 3.900 1,117,446 -0.01(-0.26%)
Apr 20, 2023 4.130 4.150 3.910 3.910 1,270,462 -0.18(-4.40%)
Apr 19, 2023 4.060 4.120 4.050 4.090 614,356 -0.07(-1.68%)
Apr 18, 2023 4.100 4.190 4.060 4.160 573,445 +0.03(+0.73%)
Apr 17, 2023 4.200 4.250 4.090 4.130 585,585 -0.10(-2.36%)
Apr 14, 2023 4.300 4.320 4.160 4.230 831,194 -0.09(-2.08%)
Apr 13, 2023 4.440 4.530 4.290 4.320 1,398,818 -0.04(-0.92%)
Apr 12, 2023 4.200 4.470 4.150 4.360 1,889,818 +0.20(+4.81%)
Apr 11, 2023 4.230 4.300 4.140 4.160 1,177,215 +0.01(+0.24%)
Apr 10, 2023 4.190 4.230 4.110 4.150 1,044,818 -0.09(-2.12%)
Apr 06, 2023 4.240 0 +0.08(+1.92%)
Apr 05, 2023 4.310 4.370 4.120 4.160 1,357,880 -0.13(-3.03%)
Apr 04, 2023 4.210 4.340 4.100 4.290 828,978 +0.12(+2.88%)
Apr 03, 2023 4.300 4.310 4.060 4.170 1,570,146 -0.13(-3.02%)
Mar 31, 2023 4.020 4.300 4.020 4.300 2,810,468 +0.28(+6.97%)
Mar 30, 2023 3.960 4.020 3.930 4.020 763,730 +0.08(+2.03%)
Mar 29, 2023 3.870 3.990 3.850 3.940 882,451 +0.07(+1.81%)
Mar 28, 2023 3.960 3.990 3.830 3.870 1,811,823 -0.08(-2.03%)
Mar 27, 2023 3.840 4.090 3.760 3.950 1,900,595 +0.04(+1.02%)
Mar 24, 2023 3.850 3.960 3.810 3.910 1,975,491 +0.07(+1.82%)
Mar 23, 2023 3.690 3.880 3.660 3.840 1,594,453 +0.19(+5.21%)
Mar 22, 2023 3.360 3.720 3.340 3.650 1,546,213 +0.35(+10.61%)
Mar 21, 2023 3.270 3.350 3.210 3.300 767,791 -0.02(-0.60%)
Mar 20, 2023 3.340 3.380 3.260 3.320 906,149 +0.00(+0.00%)
Mar 17, 2023 3.260 3.450 3.200 3.320 2,607,196 +0.13(+4.08%)
Mar 16, 2023 3.230 3.300 3.180 3.190 778,890 -0.08(-2.45%)
Mar 15, 2023 3.240 3.290 3.130 3.270 647,108 +0.06(+1.87%)
Mar 14, 2023 3.220 3.240 3.100 3.210 645,696 -0.01(-0.31%)
Mar 13, 2023 3.080 3.220 3.020 3.220 1,288,200 +0.22(+7.33%)
Mar 10, 2023 3.010 3.050 2.910 3.000 722,752 +0.06(+2.04%)
Mar 09, 2023 2.980 3.070 2.930 2.940 423,462 -0.01(-0.34%)
Mar 08, 2023 3.000 3.000 2.910 2.950 376,304 -0.01(-0.34%)
Mar 07, 2023 3.060 3.100 2.940 2.960 607,060 -0.15(-4.82%)
Mar 06, 2023 3.200 3.200 3.080 3.110 436,225 -0.11(-3.42%)
Mar 03, 2023 3.180 3.230 3.140 3.220 392,639 +0.09(+2.88%)
Mar 02, 2023 3.200 3.210 3.120 3.130 421,437 -0.08(-2.49%)
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.