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 28, 2017 4.990 5.040 4.920 4.930 451,101 -0.05(-1.00%)
Apr 27, 2017 5.150 5.150 4.960 4.980 607,631 -0.17(-3.30%)
Apr 26, 2017 4.870 5.190 4.870 5.150 821,632 +0.18(+3.62%)
Apr 25, 2017 4.990 5.020 4.760 4.970 642,624 +0.00(+0.00%)
Apr 24, 2017 5.020 5.070 4.920 4.970 516,742 -0.09(-1.78%)
Apr 21, 2017 5.160 5.260 5.040 5.060 538,759 -0.07(-1.36%)
Apr 20, 2017 5.050 5.280 5.010 5.130 652,832 +0.04(+0.79%)
Apr 19, 2017 5.140 5.250 4.850 5.090 718,402 -0.11(-2.12%)
Apr 18, 2017 5.470 5.490 5.070 5.200 857,598 -0.27(-4.94%)
Apr 17, 2017 5.460 5.500 5.400 5.470 682,502 +0.03(+0.55%)
Apr 13, 2017 5.370 5.490 5.310 5.440 870,841 +0.02(+0.37%)
Apr 12, 2017 5.540 5.550 5.330 5.420 670,133 -0.01(-0.18%)
Apr 11, 2017 5.590 5.600 5.410 5.430 1,180,689 -0.02(-0.37%)
Apr 10, 2017 5.630 5.650 5.340 5.450 1,606,516 -0.14(-2.50%)
Apr 07, 2017 5.460 5.650 5.400 5.590 2,123,777 +0.16(+2.95%)
Apr 06, 2017 5.450 5.550 5.290 5.430 1,357,916 +0.04(+0.74%)
Apr 05, 2017 5.090 5.490 5.080 5.390 4,506,034 +0.32(+6.31%)
Apr 04, 2017 4.900 5.070 4.850 5.070 775,560 +0.14(+2.84%)
Apr 03, 2017 4.840 4.930 4.840 4.930 364,629 +0.08(+1.65%)
Mar 31, 2017 4.710 4.890 4.700 4.850 564,130 +0.04(+0.83%)
Mar 30, 2017 5.000 5.000 4.750 4.810 1,575,038 -0.19(-3.80%)
Mar 29, 2017 4.820 5.100 4.810 5.000 2,326,970 +0.24(+5.04%)
Mar 28, 2017 4.660 4.810 4.620 4.760 958,984 +0.14(+3.03%)
Mar 27, 2017 4.450 4.620 4.450 4.620 797,616 +0.20(+4.52%)
Mar 24, 2017 4.320 4.450 4.320 4.420 462,141 +0.11(+2.55%)
Mar 23, 2017 4.350 4.410 4.250 4.310 627,036 -0.07(-1.60%)
Mar 22, 2017 4.410 4.490 4.350 4.380 581,847 -0.01(-0.23%)
Mar 21, 2017 4.230 4.410 4.210 4.390 527,711 +0.14(+3.29%)
Mar 20, 2017 4.220 4.270 4.150 4.250 338,769 +0.08(+1.92%)
Mar 17, 2017 4.210 4.250 4.160 4.170 447,117 -0.02(-0.48%)
Mar 16, 2017 4.240 4.260 4.160 4.190 1,341,213 -0.02(-0.48%)
Mar 15, 2017 4.000 4.250 4.000 4.210 1,182,414 +0.18(+4.47%)
Mar 14, 2017 4.150 4.150 3.940 4.030 889,911 -0.11(-2.66%)
Mar 13, 2017 4.080 4.160 4.040 4.140 1,981,011 +0.06(+1.47%)
Mar 10, 2017 3.850 4.100 3.850 4.080 708,433 +0.18(+4.62%)
Mar 09, 2017 3.870 3.930 3.870 3.900 808,309 +0.02(+0.52%)
Mar 08, 2017 3.810 3.895 3.770 3.880 329,788 -0.01(-0.26%)
Mar 07, 2017 3.900 3.960 3.800 3.890 586,579 -0.01(-0.26%)
Mar 06, 2017 3.910 3.970 3.830 3.900 393,361 +0.01(+0.26%)
Mar 03, 2017 3.790 3.940 3.730 3.890 567,087 +0.10(+2.64%)
Mar 02, 2017 3.830 3.950 3.680 3.790 924,335 -0.04(-1.04%)
Mar 01, 2017 3.510 3.830 3.430 3.830 406,714 +0.19(+5.22%)
Feb 28, 2017 3.660 3.760 3.600 3.640 325,217 -0.03(-0.82%)
Feb 27, 2017 3.760 3.810 3.650 3.670 716,358 -0.10(-2.65%)
Feb 24, 2017 3.920 3.920 3.740 3.770 247,704 -0.10(-2.58%)
Feb 23, 2017 3.820 3.970 3.780 3.870 940,014 +0.12(+3.20%)
Feb 22, 2017 3.800 3.840 3.740 3.750 670,068 -0.08(-2.09%)
Feb 21, 2017 4.000 4.000 3.800 3.830 299,527 -0.01(-0.26%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.21(-5.19%)
Feb 16, 2017 4.050 4.080 3.990 4.050 301,954 +0.03(+0.75%)
Feb 15, 2017 3.940 4.090 3.920 4.020 1,114,357 +0.07(+1.77%)
Feb 14, 2017 3.910 4.000 3.900 3.950 465,489 +0.05(+1.28%)
Feb 13, 2017 3.890 3.950 3.840 3.900 465,209 +0.04(+1.04%)
Feb 10, 2017 3.780 3.890 3.750 3.860 292,312 +0.05(+1.31%)
Feb 09, 2017 3.780 3.850 3.660 3.810 1,959,776 -0.02(-0.52%)
Feb 08, 2017 3.850 3.930 3.770 3.830 371,530 -0.03(-0.78%)
Feb 07, 2017 3.780 3.940 3.760 3.860 777,358 +0.13(+3.49%)
Feb 06, 2017 3.450 3.820 3.410 3.730 3,337,218 +0.16(+4.48%)
Feb 03, 2017 3.440 3.600 3.370 3.570 1,163,399 +0.07(+2.00%)
Feb 02, 2017 3.480 3.560 3.480 3.500 464,214 +0.04(+1.16%)
Feb 01, 2017 3.340 3.470 3.340 3.460 189,246 +0.09(+2.67%)
Jan 31, 2017 3.450 3.490 3.340 3.370 263,422 -0.02(-0.59%)
Jan 30, 2017 3.470 3.500 3.350 3.390 481,432 -0.02(-0.59%)
Jan 27, 2017 3.210 3.440 3.210 3.410 489,417 +0.16(+4.92%)
Jan 26, 2017 3.350 3.380 3.210 3.250 728,918 -0.13(-3.85%)
Jan 25, 2017 3.350 3.500 3.350 3.380 358,298 -0.13(-3.70%)
Jan 24, 2017 3.710 3.810 3.350 3.510 850,634 -0.16(-4.36%)
Jan 23, 2017 3.260 3.750 3.250 3.670 1,401,056 +0.47(+14.69%)
Jan 20, 2017 3.110 3.230 3.100 3.200 737,905 +0.09(+2.89%)
Jan 19, 2017 3.060 3.120 3.020 3.110 337,949 -0.01(-0.32%)
Jan 18, 2017 3.170 3.170 3.080 3.120 427,234 +0.04(+1.30%)
Jan 17, 2017 3.230 3.230 3.010 3.080 615,477 +0.03(+0.98%)
Jan 16, 2017 3.020 3.050 2.930 3.050 407,816 +0.11(+3.74%)
Jan 13, 2017 2.780 2.980 2.700 2.940 1,021,608 +0.23(+8.49%)
Jan 12, 2017 2.720 2.730 2.670 2.710 1,199,523 +0.11(+4.23%)
Jan 11, 2017 2.650 2.650 2.540 2.600 153,283 -0.05(-1.89%)
Jan 10, 2017 2.680 2.740 2.610 2.650 210,581 +0.00(+0.00%)
Jan 09, 2017 2.690 2.750 2.630 2.650 397,841 +0.02(+0.76%)
Jan 06, 2017 2.730 2.770 2.600 2.630 411,083 -0.09(-3.31%)
Jan 05, 2017 2.650 2.870 2.640 2.720 2,045,767 +0.13(+5.02%)
Jan 04, 2017 2.520 2.650 2.500 2.590 377,306 +0.09(+3.60%)
Jan 03, 2017 2.410 2.560 2.410 2.500 148,771 +0.06(+2.46%)
Dec 30, 2016 2.440 2.440 2.440 0 -0.09(-3.56%)
Dec 29, 2016 2.410 2.550 2.410 2.530 250,453 +0.15(+6.30%)
Dec 28, 2016 2.220 2.400 2.220 2.380 204,445 +0.15(+6.73%)
Dec 23, 2016 2.230 2.230 2.230 0 +0.05(+2.29%)
Dec 22, 2016 2.180 2.220 2.170 2.180 113,523 -0.01(-0.46%)
Dec 21, 2016 2.180 2.250 2.180 2.190 140,208 -0.02(-0.90%)
Dec 20, 2016 2.140 2.250 2.080 2.210 299,517 +0.08(+3.76%)
Dec 19, 2016 2.100 2.150 2.100 2.130 282,765 -0.05(-2.29%)
Dec 16, 2016 2.140 2.200 2.100 2.180 263,928 +0.05(+2.35%)
Dec 15, 2016 2.270 2.280 2.080 2.130 799,008 -0.22(-9.36%)
Dec 14, 2016 2.470 2.500 2.330 2.350 338,839 -0.10(-4.08%)
Dec 13, 2016 2.400 2.490 2.370 2.450 379,660 +0.06(+2.51%)
Dec 12, 2016 2.480 2.480 2.330 2.390 438,365 -0.04(-1.65%)
Dec 09, 2016 2.610 2.650 2.400 2.430 1,351,141 -0.17(-6.54%)
Dec 08, 2016 2.460 2.610 2.400 2.600 1,831,148 +0.15(+6.12%)
Dec 07, 2016 2.410 2.450 2.380 2.450 469,232 +0.07(+2.94%)
Dec 06, 2016 2.420 2.450 2.370 2.380 180,431 -0.01(-0.42%)
Dec 05, 2016 2.290 2.430 2.220 2.390 265,296 +0.14(+6.22%)
Dec 02, 2016 2.240 2.270 2.210 2.250 193,766 +0.00(+0.00%)
Dec 01, 2016 2.230 2.290 2.200 2.250 216,766 -0.01(-0.44%)
Nov 30, 2016 2.350 2.350 2.250 2.260 154,577 -0.06(-2.59%)
Nov 29, 2016 2.350 2.360 2.290 2.320 379,678 -0.05(-2.11%)
Nov 28, 2016 2.340 2.370 2.300 2.370 317,858 +0.06(+2.60%)
Nov 25, 2016 2.290 2.360 2.270 2.310 295,362 -0.03(-1.28%)
Nov 24, 2016 2.280 2.410 2.280 2.340 181,950 +0.02(+0.86%)
Nov 23, 2016 2.360 2.370 2.290 2.320 352,018 -0.10(-4.13%)
Nov 22, 2016 2.460 2.460 2.310 2.420 342,078 +0.03(+1.26%)
Nov 21, 2016 2.350 2.430 2.290 2.390 301,193 +0.04(+1.70%)
Nov 18, 2016 2.300 2.370 2.250 2.350 159,030 +0.03(+1.29%)
Nov 17, 2016 2.300 2.430 2.300 2.320 365,981 +0.00(+0.00%)
Nov 16, 2016 2.410 2.410 2.270 2.320 176,805 -0.04(-1.69%)
Nov 15, 2016 2.280 2.370 2.220 2.360 438,159 +0.14(+6.31%)
Nov 14, 2016 2.300 2.330 2.200 2.220 1,090,842 -0.07(-3.06%)
Nov 11, 2016 2.470 2.470 2.270 2.290 312,757 -0.13(-5.37%)
Nov 10, 2016 2.640 2.640 2.400 2.420 457,794 -0.20(-7.63%)
Nov 09, 2016 2.750 2.750 2.600 2.620 351,874 +0.00(+0.00%)
Nov 08, 2016 2.700 2.760 2.610 2.620 473,431 -0.03(-1.13%)
Nov 07, 2016 2.750 2.750 2.620 2.650 428,715 -0.16(-5.69%)
Nov 04, 2016 2.870 2.890 2.770 2.810 217,330 -0.06(-2.09%)
Nov 03, 2016 2.820 2.900 2.820 2.870 264,647 -0.01(-0.35%)
Nov 02, 2016 2.860 3.000 2.820 2.880 587,722 +0.00(+0.00%)
Nov 01, 2016 2.880 2.930 2.850 2.880 512,695 +0.04(+1.41%)
Oct 31, 2016 2.910 2.910 2.780 2.840 155,893 -0.01(-0.35%)
Oct 28, 2016 2.970 2.980 2.800 2.850 358,011 -0.09(-3.06%)
Oct 27, 2016 3.030 3.030 2.920 2.940 596,129 -0.06(-2.00%)
Oct 26, 2016 3.050 3.120 2.990 3.000 724,911 -0.05(-1.64%)
Oct 25, 2016 3.000 3.100 2.990 3.050 289,713 +0.05(+1.67%)
Oct 24, 2016 3.100 3.100 2.900 3.000 298,555 -0.03(-0.99%)
Oct 21, 2016 3.000 3.140 3.000 3.030 464,447 +0.07(+2.36%)
Oct 20, 2016 2.850 3.090 2.810 2.960 2,223,079 +0.17(+6.09%)
Oct 19, 2016 2.820 2.870 2.760 2.790 209,531 +0.03(+1.09%)
Oct 18, 2016 2.720 2.830 2.720 2.760 303,156 +0.04(+1.47%)
Oct 17, 2016 2.780 2.780 2.720 2.720 182,629 -0.07(-2.51%)
Oct 14, 2016 2.830 2.850 2.740 2.790 98,497 -0.05(-1.76%)
Oct 13, 2016 2.860 2.870 2.780 2.840 163,289 -0.01(-0.35%)
Oct 12, 2016 2.830 2.900 2.740 2.850 267,843 +0.07(+2.52%)
Oct 11, 2016 2.940 2.940 2.700 2.780 361,971 -0.02(-0.71%)
Oct 07, 2016 2.800 2.800 2.800 0 +0.16(+6.06%)
Oct 06, 2016 2.640 2.680 2.550 2.640 506,856 -0.05(-1.86%)
Oct 05, 2016 2.870 2.870 2.650 2.690 771,975 -0.13(-4.61%)
Oct 04, 2016 2.950 2.950 2.740 2.820 467,411 -0.19(-6.31%)
Oct 03, 2016 3.010 3.080 2.960 3.010 146,746 -0.04(-1.31%)
Sep 30, 2016 3.100 3.130 3.010 3.050 102,946 -0.02(-0.65%)
Sep 29, 2016 3.130 3.130 2.950 3.070 366,964 -0.02(-0.65%)
Sep 28, 2016 3.120 3.240 3.020 3.090 424,006 -0.03(-0.96%)
Sep 27, 2016 3.150 3.160 3.050 3.120 316,758 -0.03(-0.95%)
Sep 26, 2016 3.180 3.240 3.110 3.150 219,807 -0.02(-0.63%)
Sep 23, 2016 3.350 3.350 3.090 3.170 383,656 -0.16(-4.80%)
Sep 22, 2016 3.220 3.420 3.220 3.330 697,825 +0.15(+4.72%)
Sep 21, 2016 2.910 3.200 2.910 3.180 1,473,100 +0.31(+10.80%)
Sep 20, 2016 2.990 2.990 2.870 2.870 604,371 -0.04(-1.37%)
Sep 19, 2016 2.940 3.080 2.880 2.910 1,001,081 +0.01(+0.34%)
Sep 16, 2016 3.000 3.005 2.860 2.900 882,606 -0.09(-3.01%)
Sep 15, 2016 3.030 3.040 2.860 2.990 477,963 -0.02(-0.66%)
Sep 14, 2016 3.010 3.080 3.000 3.010 263,212 +0.01(+0.33%)
Sep 13, 2016 3.090 3.100 2.900 3.000 535,975 -0.09(-2.91%)
Sep 12, 2016 2.900 3.100 2.900 3.090 841,443 +0.13(+4.39%)
Sep 09, 2016 2.840 3.090 2.650 2.960 1,218,239 -0.02(-0.67%)
Sep 08, 2016 2.850 3.070 2.730 2.980 804,119 +0.18(+6.43%)
Sep 07, 2016 2.650 2.980 2.610 2.800 1,258,623 +0.17(+6.46%)
Sep 06, 2016 2.450 2.630 2.420 2.630 1,077,076 +0.23(+9.58%)
Sep 02, 2016 2.400 2.400 2.400 0 +0.19(+8.60%)
Sep 01, 2016 2.100 2.240 2.100 2.210 505,404 +0.11(+5.24%)
Aug 31, 2016 2.160 2.160 2.090 2.100 221,145 +0.00(+0.00%)
Aug 30, 2016 2.250 2.250 2.100 2.100 311,613 -0.14(-6.25%)
Aug 29, 2016 2.240 2.290 2.240 2.240 163,906 +0.02(+0.90%)
Aug 26, 2016 2.230 2.250 2.200 2.220 293,212 +0.05(+2.30%)
Aug 25, 2016 2.190 2.310 2.130 2.170 657,062 +0.06(+2.84%)
Aug 24, 2016 2.350 2.350 2.110 2.110 545,868 -0.24(-10.21%)
Aug 23, 2016 2.210 2.360 2.210 2.350 442,713 +0.16(+7.31%)
Aug 22, 2016 2.180 2.200 2.110 2.190 241,619 +0.01(+0.46%)
Aug 19, 2016 2.210 2.240 2.180 2.180 182,982 -0.02(-0.91%)
Aug 18, 2016 2.220 2.240 2.200 2.200 227,177 +0.03(+1.38%)
Aug 17, 2016 2.200 2.240 2.150 2.170 183,761 -0.01(-0.46%)
Aug 16, 2016 2.030 2.240 2.030 2.180 1,589,805 +0.10(+4.81%)
Aug 15, 2016 2.220 2.220 2.050 2.080 432,824 -0.17(-7.56%)
Aug 12, 2016 2.290 2.300 2.170 2.250 233,637 -0.01(-0.44%)
Aug 11, 2016 2.290 2.350 2.250 2.260 178,581 -0.03(-1.31%)
Aug 10, 2016 2.380 2.400 2.260 2.290 225,168 -0.03(-1.29%)
Aug 09, 2016 2.230 2.360 2.230 2.320 978,828 +0.08(+3.57%)
Aug 08, 2016 2.270 2.310 2.220 2.240 297,863 -0.05(-2.18%)
Aug 05, 2016 2.360 2.370 2.250 2.290 302,424 -0.12(-4.98%)
Aug 04, 2016 2.420 2.450 2.370 2.410 113,293 +0.04(+1.69%)
Aug 03, 2016 2.440 2.440 2.350 2.370 73,142 -0.07(-2.87%)
Aug 02, 2016 2.470 2.500 2.400 2.440 404,858 -0.03(-1.21%)
Jul 29, 2016 2.470 2.470 2.470 0 -0.01(-0.40%)
Jul 28, 2016 2.450 2.500 2.410 2.480 164,894 +0.00(+0.00%)
Jul 27, 2016 2.380 2.500 2.380 2.480 383,607 +0.10(+4.20%)
Jul 26, 2016 2.380 2.450 2.270 2.380 350,340 +0.06(+2.59%)
Jul 25, 2016 2.310 2.340 2.210 2.320 260,632 -0.04(-1.69%)
Jul 22, 2016 2.390 2.390 2.320 2.360 85,548 -0.02(-0.84%)
Jul 21, 2016 2.290 2.430 2.290 2.380 320,533 +0.10(+4.39%)
Jul 20, 2016 2.320 2.390 2.270 2.280 222,797 -0.11(-4.60%)
Jul 19, 2016 2.390 2.410 2.300 2.390 560,073 -0.03(-1.24%)
Jul 18, 2016 2.520 2.520 2.400 2.420 170,104 -0.06(-2.42%)
Jul 15, 2016 2.590 2.590 2.460 2.480 187,849 -0.12(-4.62%)
Jul 14, 2016 2.600 2.600 2.540 2.600 106,290 -0.02(-0.76%)
Jul 13, 2016 2.620 2.630 2.560 2.620 1,160,329 +0.07(+2.75%)
Jul 12, 2016 2.640 2.640 2.510 2.550 210,720 -0.09(-3.41%)
Jul 11, 2016 2.550 2.700 2.530 2.640 282,240 +0.12(+4.76%)
Jul 08, 2016 2.630 2.630 2.520 285,193 -0.11(-4.18%)
Jul 07, 2016 2.650 2.700 2.580 2.630 330,536 +0.17(+6.91%)
Jul 05, 2016 2.440 2.480 2.370 2.460 225,500 +0.04(+1.65%)
Jul 04, 2016 2.300 2.490 2.270 2.420 427,325 +0.17(+7.56%)
Jun 30, 2016 2.250 2.250 2.250 0 -0.02(-0.88%)
Jun 29, 2016 2.290 2.300 2.250 2.270 365,479 +0.03(+1.34%)
Jun 28, 2016 2.210 2.280 2.200 2.240 254,614 +0.02(+0.90%)
Jun 27, 2016 2.210 2.290 2.190 2.220 421,684 -0.07(-3.06%)
Jun 24, 2016 2.290 2.420 2.190 2.290 973,656 +0.10(+4.57%)
Jun 23, 2016 2.200 2.220 2.160 2.190 33,615 +0.01(+0.46%)
Jun 22, 2016 2.220 2.230 2.150 2.180 68,597 -0.04(-1.80%)
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.