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 (%)
Apr 30, 2018 2.650 2.670 2.610 2.660 215,093 +0.01(+0.38%)
Apr 27, 2018 2.670 2.670 2.620 2.650 108,950 -0.03(-1.12%)
Apr 26, 2018 2.670 2.730 2.640 2.680 219,966 +0.08(+3.08%)
Apr 25, 2018 2.630 2.660 2.540 2.600 266,298 -0.03(-1.14%)
Apr 24, 2018 2.680 2.710 2.570 2.630 197,835 -0.03(-1.13%)
Apr 23, 2018 2.870 2.880 2.630 2.660 647,561 -0.20(-6.99%)
Apr 20, 2018 2.880 2.890 2.820 2.860 274,260 -0.01(-0.35%)
Apr 19, 2018 2.940 2.960 2.830 2.870 528,980 -0.06(-2.05%)
Apr 18, 2018 2.930 2.965 2.840 2.930 675,058 +0.04(+1.38%)
Apr 17, 2018 2.690 2.940 2.630 2.890 857,861 +0.20(+7.43%)
Apr 16, 2018 2.720 2.740 2.630 2.690 443,496 +0.01(+0.37%)
Apr 13, 2018 2.470 2.750 2.460 2.680 652,495 +0.23(+9.39%)
Apr 12, 2018 2.440 2.480 2.390 2.450 338,780 +0.04(+1.66%)
Apr 11, 2018 2.380 2.510 2.370 2.410 1,041,563 +0.04(+1.69%)
Apr 10, 2018 2.430 2.430 2.350 2.370 705,763 -0.01(-0.42%)
Apr 09, 2018 2.470 2.480 2.380 2.380 394,674 -0.09(-3.64%)
Apr 06, 2018 2.410 2.500 2.390 2.470 328,103 +0.08(+3.35%)
Apr 05, 2018 2.380 2.450 2.350 2.390 568,913 +0.03(+1.27%)
Apr 04, 2018 2.390 2.410 2.360 2.360 410,355 -0.06(-2.48%)
Apr 03, 2018 2.440 2.500 2.340 2.420 601,735 -0.04(-1.63%)
Apr 02, 2018 2.560 2.570 2.440 2.460 263,772 -0.09(-3.53%)
Mar 29, 2018 2.550 2.550 2.550 0 -0.01(-0.39%)
Mar 28, 2018 2.530 2.570 2.410 2.560 537,383 +0.04(+1.59%)
Mar 27, 2018 2.560 2.580 2.520 2.520 661,181 -0.05(-1.95%)
Mar 26, 2018 2.450 2.570 2.450 2.570 498,326 +0.16(+6.64%)
Mar 23, 2018 2.650 2.650 2.390 2.410 769,426 -0.19(-7.31%)
Mar 22, 2018 2.700 2.710 2.580 2.600 221,455 -0.08(-2.99%)
Mar 21, 2018 2.650 2.700 2.640 2.680 213,543 +0.04(+1.52%)
Mar 20, 2018 2.660 2.750 2.590 2.640 482,696 -0.04(-1.49%)
Mar 19, 2018 2.550 2.700 2.550 2.680 297,232 +0.13(+5.10%)
Mar 16, 2018 2.580 2.590 2.510 2.550 1,260,667 -0.01(-0.39%)
Mar 15, 2018 2.620 2.650 2.550 2.560 177,423 -0.06(-2.29%)
Mar 14, 2018 2.600 2.670 2.540 2.620 532,872 -0.08(-2.96%)
Mar 13, 2018 2.730 2.840 2.640 2.700 859,554 +0.00(+0.00%)
Mar 12, 2018 2.530 2.750 2.520 2.700 902,816 +0.18(+7.14%)
Mar 09, 2018 2.580 2.580 2.500 2.520 402,978 -0.06(-2.33%)
Mar 08, 2018 2.620 2.640 2.520 2.580 378,601 -0.03(-1.15%)
Mar 07, 2018 2.720 2.750 2.610 2.610 191,196 -0.11(-4.04%)
Mar 06, 2018 2.750 2.800 2.710 2.720 223,429 -0.03(-1.09%)
Mar 05, 2018 2.830 2.830 2.700 2.750 598,070 -0.03(-1.08%)
Mar 02, 2018 2.750 2.850 2.720 2.780 1,276,721 +0.08(+2.96%)
Mar 01, 2018 2.680 2.700 2.590 2.700 374,904 +0.00(+0.00%)
Feb 28, 2018 2.730 2.730 2.675 2.700 387,014 -0.02(-0.74%)
Feb 27, 2018 2.870 2.870 2.700 2.720 1,277,503 -0.15(-5.23%)
Feb 26, 2018 2.960 2.960 2.870 2.870 171,975 +0.02(+0.70%)
Feb 23, 2018 2.770 2.860 2.700 2.850 1,042,902 +0.08(+2.89%)
Feb 22, 2018 2.770 2.885 2.725 2.770 3,584,060 -0.01(-0.36%)
Feb 21, 2018 2.840 2.910 2.760 2.780 1,112,377 -0.05(-1.77%)
Feb 20, 2018 3.040 3.040 2.810 2.830 1,400,838 -0.21(-6.91%)
Feb 16, 2018 3.040 3.040 3.040 0 -0.12(-3.80%)
Feb 15, 2018 3.190 3.190 3.090 3.160 1,392,983 +0.03(+0.96%)
Feb 14, 2018 3.080 3.250 3.060 3.130 1,008,444 +0.03(+1.13%)
Feb 13, 2018 3.220 3.220 3.050 3.095 211,661 -0.08(-2.67%)
Feb 12, 2018 3.080 3.250 3.050 3.180 577,800 +0.10(+3.25%)
Feb 09, 2018 3.140 3.200 3.010 3.080 650,792 -0.07(-2.22%)
Feb 08, 2018 3.270 3.330 3.070 3.150 1,054,867 -0.18(-5.41%)
Feb 07, 2018 3.320 3.390 3.270 3.330 752,748 +0.00(+0.00%)
Feb 06, 2018 3.420 3.440 3.300 3.330 322,795 -0.05(-1.48%)
Feb 05, 2018 3.430 3.450 3.350 3.380 412,271 -0.10(-2.87%)
Feb 02, 2018 3.550 3.550 3.450 3.480 1,207,708 -0.14(-3.87%)
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.