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 (%)
Jul 31, 2018 2.240 2.310 2.240 2.250 312,320 +0.00(+0.00%)
Jul 30, 2018 2.240 2.320 2.220 2.250 513,289 +0.00(+0.00%)
Jul 27, 2018 2.230 2.290 2.210 2.250 492,895 +0.02(+0.90%)
Jul 26, 2018 2.240 2.160 2.230 418,030 +0.05(+2.29%)
Jul 25, 2018 2.100 2.190 2.100 2.180 547,216 +0.09(+4.31%)
Jul 24, 2018 2.040 2.130 2.030 2.090 861,810 +0.05(+2.45%)
Jul 23, 2018 2.110 2.110 2.030 2.040 711,742 -0.07(-3.32%)
Jul 20, 2018 2.070 2.120 2.070 2.110 371,605 +0.02(+0.96%)
Jul 19, 2018 2.100 2.130 2.060 2.090 530,050 -0.05(-2.34%)
Jul 18, 2018 2.100 2.150 2.080 2.140 724,956 +0.04(+1.90%)
Jul 17, 2018 2.100 2.160 2.050 2.100 746,339 -0.12(-5.41%)
Jul 16, 2018 2.150 2.230 2.120 2.220 438,781 +0.08(+3.74%)
Jul 13, 2018 2.330 2.330 2.120 2.140 1,070,083 -0.13(-5.73%)
Jul 12, 2018 2.050 2.320 2.050 2.270 1,291,886 +0.24(+11.82%)
Jul 11, 2018 2.000 2.100 1.980 2.030 931,331 +0.06(+3.05%)
Jul 10, 2018 1.930 1.980 1.890 1.970 344,187 +0.03(+1.55%)
Jul 09, 2018 1.950 1.960 1.895 1.940 209,712 +0.00(+0.00%)
Jul 06, 2018 1.940 1.940 1.900 1.940 168,950 -0.01(-0.51%)
Jul 05, 2018 1.910 1.970 1.870 1.950 461,954 +0.03(+1.56%)
Jul 04, 2018 1.900 1.960 1.900 1.920 382,573 +0.02(+1.05%)
Jul 03, 2018 1.790 1.955 1.790 1.900 486,898 +0.10(+5.56%)
Jun 29, 2018 1.800 1.800 1.800 0 +0.11(+6.51%)
Jun 28, 2018 1.690 1.740 1.690 1.690 496,445 +0.01(+0.60%)
Jun 27, 2018 1.700 1.740 1.630 1.680 550,500 -0.02(-1.18%)
Jun 26, 2018 1.730 1.730 1.640 1.700 703,897 -0.03(-1.73%)
Jun 25, 2018 1.930 1.940 1.730 1.730 669,694 -0.21(-10.82%)
Jun 22, 2018 1.820 2.000 1.820 1.940 1,196,624 +0.12(+6.59%)
Jun 21, 2018 1.800 1.830 1.750 1.820 682,596 +0.03(+1.68%)
Jun 20, 2018 1.850 1.870 1.760 1.790 813,508 -0.09(-4.79%)
Jun 19, 2018 1.880 1.910 1.850 1.880 397,103 +0.00(+0.00%)
Jun 18, 2018 1.910 1.910 1.850 1.880 481,181 -0.04(-2.08%)
Jun 15, 2018 1.990 1.870 1.920 1,150,383 -0.07(-3.52%)
Jun 14, 2018 2.030 2.040 1.945 1.990 571,679 -0.02(-1.00%)
Jun 13, 2018 2.020 2.100 1.990 2.010 655,491 -0.04(-1.95%)
Jun 12, 2018 2.100 2.120 1.990 2.050 636,817 -0.02(-0.97%)
Jun 11, 2018 2.120 2.130 2.040 2.070 386,036 -0.05(-2.36%)
Jun 08, 2018 2.210 2.210 2.070 2.120 396,582 -0.09(-4.07%)
Jun 07, 2018 2.280 2.320 2.180 2.210 377,245 -0.06(-2.64%)
Jun 06, 2018 2.280 2.270 341,759 +0.02(+0.89%)
Jun 05, 2018 2.300 2.335 2.210 2.250 761,612 -0.07(-3.02%)
Jun 04, 2018 2.310 2.320 2.290 2.320 477,863 +0.00(+0.00%)
Jun 01, 2018 2.300 2.320 2.270 2.320 609,092 +0.00(+0.00%)
May 31, 2018 2.280 2.345 2.280 2.320 712,171 +0.06(+2.65%)
May 30, 2018 2.350 2.370 2.250 2.260 875,507 -0.08(-3.42%)
May 29, 2018 2.280 2.365 2.280 2.340 465,113 +0.05(+2.18%)
May 28, 2018 2.320 2.320 2.260 2.290 482,229 -0.02(-0.87%)
May 25, 2018 2.360 2.370 2.280 2.310 616,083 -0.03(-1.28%)
May 24, 2018 2.290 2.450 2.290 2.340 909,269 +0.06(+2.63%)
May 23, 2018 2.200 2.310 2.200 2.280 1,933,269 +0.02(+0.88%)
May 22, 2018 2.280 2.320 2.190 2.260 765,532 -0.01(-0.44%)
May 18, 2018 2.270 2.270 2.270 0 +0.02(+0.89%)
May 17, 2018 2.150 2.250 2.150 2.250 777,814 +0.09(+4.17%)
May 16, 2018 2.100 2.210 2.040 2.160 2,509,656 +0.14(+6.93%)
May 15, 2018 2.440 2.440 2.010 2.020 4,973,265 -0.68(-25.19%)
May 14, 2018 2.780 2.820 2.690 2.700 261,491 -0.05(-1.82%)
May 11, 2018 2.700 2.790 2.700 2.750 189,707 +0.05(+1.85%)
May 10, 2018 2.700 2.740 2.670 2.700 284,078 +0.01(+0.37%)
May 09, 2018 2.810 2.830 2.660 2.690 215,361 -0.13(-4.61%)
May 08, 2018 2.790 2.850 2.770 2.820 743,868 +0.05(+1.81%)
May 07, 2018 2.800 2.800 2.750 2.770 287,002 -0.03(-1.07%)
May 04, 2018 2.810 2.840 2.740 2.800 215,720 +0.04(+1.45%)
May 03, 2018 2.820 2.830 2.720 2.760 417,343 -0.03(-1.08%)
May 02, 2018 2.800 2.870 2.760 2.790 427,870 +0.03(+1.09%)
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.