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

Osisko Mining (TSX: OSK )

3.200 +0.110 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 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 1,811,882 -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 1,288,269 +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%)
Mar 01, 2023 3.130 3.210 3.060 3.210 712,492 +0.12(+3.88%)
Feb 28, 2023 3.110 3.120 3.050 3.090 866,778 -0.01(-0.32%)
Feb 27, 2023 2.980 3.150 2.960 3.100 731,067 +0.13(+4.38%)
Feb 24, 2023 2.930 3.010 2.870 2.970 982,076 +0.01(+0.34%)
Feb 23, 2023 2.820 2.970 2.820 2.960 823,010 +0.15(+5.34%)
Feb 22, 2023 2.900 2.900 2.790 2.810 467,869 -0.05(-1.75%)
Feb 21, 2023 2.880 2.900 2.840 2.860 296,714 -0.02(-0.69%)
Feb 17, 2023 2.880 0 -0.01(-0.35%)
Feb 16, 2023 2.860 2.920 2.820 2.890 619,954 +0.02(+0.70%)
Feb 15, 2023 2.950 2.950 2.870 2.870 687,237 -0.10(-3.37%)
Feb 14, 2023 2.950 3.010 2.920 2.970 380,018 +0.00(+0.00%)
Feb 13, 2023 2.970 3.020 2.940 2.970 452,019 -0.03(-1.00%)
Feb 10, 2023 2.970 3.010 2.940 3.000 850,790 +0.05(+1.69%)
Feb 09, 2023 3.070 3.080 2.910 2.950 483,799 -0.07(-2.32%)
Feb 08, 2023 3.060 3.100 3.010 3.020 607,552 -0.06(-1.95%)
Feb 07, 2023 3.040 3.090 2.970 3.080 1,211,381 +0.08(+2.67%)
Feb 06, 2023 3.100 3.170 2.980 3.000 1,987,422 -0.35(-10.45%)
Feb 03, 2023 3.350 3.390 3.290 3.350 1,373,224 -0.11(-3.18%)
Feb 02, 2023 3.650 3.690 3.450 3.460 968,550 -0.21(-5.72%)
Feb 01, 2023 3.720 3.760 3.520 3.670 1,137,639 -0.07(-1.87%)
Jan 31, 2023 3.530 3.770 3.530 3.740 1,186,095 +0.20(+5.65%)
Jan 30, 2023 3.550 3.610 3.520 3.540 818,409 -0.04(-1.12%)
Jan 27, 2023 3.510 3.600 3.510 3.580 423,547 +0.05(+1.42%)
Jan 26, 2023 3.540 3.570 3.480 3.530 504,726 -0.04(-1.12%)
Jan 25, 2023 3.520 3.600 3.500 3.570 416,198 +0.02(+0.56%)
Jan 24, 2023 3.480 3.590 3.480 3.550 675,944 +0.07(+2.01%)
Jan 23, 2023 3.400 3.500 3.380 3.480 433,194 +0.04(+1.16%)
Jan 20, 2023 3.360 3.450 3.360 3.440 340,781 +0.04(+1.18%)
Jan 19, 2023 3.370 3.450 3.360 3.400 688,875 +0.02(+0.59%)
Jan 18, 2023 3.450 3.480 3.380 3.380 444,584 +0.00(+0.00%)
Jan 17, 2023 3.460 3.560 3.370 3.380 607,367 -0.08(-2.31%)
Jan 16, 2023 3.560 3.560 3.460 3.460 251,345 -0.09(-2.54%)
Jan 13, 2023 3.500 3.600 3.490 3.550 678,493 +0.05(+1.43%)
Jan 12, 2023 3.450 3.510 3.330 3.500 1,018,855 +0.11(+3.24%)
Jan 11, 2023 3.670 3.700 3.350 3.390 1,209,891 -0.28(-7.63%)
Jan 10, 2023 3.700 3.710 3.640 3.670 775,315 -0.01(-0.27%)
Jan 09, 2023 3.920 3.930 3.630 3.680 950,491 -0.17(-4.42%)
Jan 06, 2023 3.790 3.950 3.760 3.850 972,636 +0.09(+2.39%)
Jan 05, 2023 3.690 3.790 3.640 3.760 398,659 +0.01(+0.27%)
Jan 04, 2023 3.560 3.790 3.550 3.750 907,088 +0.22(+6.23%)
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.