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 (%)
Nov 30, 2023 3.000 3.000 2.800 2.850 1,531,955 -0.18(-5.94%)
Nov 29, 2023 2.850 3.040 2.840 3.030 1,317,916 +0.19(+6.69%)
Nov 28, 2023 2.690 2.840 2.660 2.840 1,042,112 +0.18(+6.77%)
Nov 27, 2023 2.520 2.670 2.510 2.660 2,636,980 +0.17(+6.83%)
Nov 24, 2023 2.520 2.560 2.480 2.490 490,478 -0.04(-1.58%)
Nov 23, 2023 2.520 2.530 2.490 2.530 279,311 +0.02(+0.80%)
Nov 22, 2023 2.560 2.570 2.480 2.510 698,614 -0.05(-1.95%)
Nov 21, 2023 2.640 2.650 2.550 2.560 961,254 -0.03(-1.16%)
Nov 20, 2023 2.590 2.610 2.560 2.590 208,897 -0.02(-0.77%)
Nov 17, 2023 2.670 2.680 2.600 2.610 281,486 -0.05(-1.88%)
Nov 16, 2023 2.610 2.670 2.590 2.660 692,827 +0.07(+2.70%)
Nov 15, 2023 2.650 2.670 2.550 2.590 611,297 -0.10(-3.72%)
Nov 14, 2023 2.610 2.720 2.610 2.690 279,122 +0.09(+3.46%)
Nov 13, 2023 2.530 2.650 2.520 2.600 359,099 +0.05(+1.96%)
Nov 10, 2023 2.580 2.650 2.540 2.550 331,989 -0.05(-1.92%)
Nov 09, 2023 2.570 2.670 2.550 2.600 533,082 +0.02(+0.78%)
Nov 08, 2023 2.620 2.680 2.570 2.580 441,505 -0.06(-2.27%)
Nov 07, 2023 2.700 2.710 2.630 2.640 494,706 -0.08(-2.94%)
Nov 06, 2023 2.790 2.830 2.710 2.720 484,455 -0.10(-3.55%)
Nov 03, 2023 2.690 2.860 2.690 2.820 1,063,260 +0.16(+6.02%)
Nov 02, 2023 2.680 2.690 2.580 2.660 680,930 -0.02(-0.75%)
Nov 01, 2023 2.690 2.750 2.640 2.680 584,360 -0.01(-0.37%)
Oct 31, 2023 2.700 2.770 2.660 2.690 846,165 +0.00(+0.00%)
Oct 30, 2023 2.950 2.950 2.680 2.690 682,539 -0.22(-7.56%)
Oct 27, 2023 2.890 2.930 2.670 2.910 1,647,979 +0.02(+0.69%)
Oct 26, 2023 2.950 2.960 2.870 2.890 810,020 -0.09(-3.02%)
Oct 25, 2023 2.940 3.010 2.910 2.980 770,350 +0.03(+1.02%)
Oct 24, 2023 2.890 2.960 2.850 2.950 609,145 +0.03(+1.03%)
Oct 23, 2023 2.960 2.970 2.860 2.920 727,910 -0.05(-1.68%)
Oct 20, 2023 2.890 3.020 2.890 2.970 1,405,244 +0.09(+3.13%)
Oct 19, 2023 2.810 2.910 2.790 2.880 855,698 +0.06(+2.13%)
Oct 18, 2023 2.830 2.900 2.800 2.820 579,712 +0.02(+0.71%)
Oct 17, 2023 2.740 2.810 2.730 2.800 472,848 +0.07(+2.56%)
Oct 16, 2023 2.730 2.800 2.690 2.730 551,972 -0.02(-0.73%)
Oct 13, 2023 2.720 2.840 2.720 2.750 1,024,743 +0.11(+4.17%)
Oct 12, 2023 2.720 2.740 2.610 2.640 485,659 -0.07(-2.58%)
Oct 11, 2023 2.730 2.750 2.680 2.710 751,851 +0.01(+0.37%)
Oct 10, 2023 2.700 2.770 2.680 2.700 1,012,180 +0.01(+0.37%)
Oct 06, 2023 2.690 0 +0.13(+5.08%)
Oct 05, 2023 2.520 2.560 2.470 2.560 246,710 +0.03(+1.19%)
Oct 04, 2023 2.500 2.570 2.470 2.530 521,309 +0.04(+1.61%)
Oct 03, 2023 2.360 2.530 2.360 2.490 1,013,640 +0.13(+5.51%)
Oct 02, 2023 2.430 2.480 2.360 2.360 735,523 -0.10(-4.07%)
Sep 29, 2023 2.470 2.520 2.430 2.460 634,272 +0.02(+0.82%)
Sep 28, 2023 2.450 2.480 2.420 2.440 668,945 +0.01(+0.41%)
Sep 27, 2023 2.430 2.450 2.390 2.430 452,794 +0.01(+0.41%)
Sep 26, 2023 2.460 2.480 2.400 2.420 639,468 -0.05(-2.02%)
Sep 25, 2023 2.500 2.500 2.450 2.470 728,576 -0.04(-1.59%)
Sep 22, 2023 2.590 2.590 2.500 2.510 537,599 -0.05(-1.95%)
Sep 21, 2023 2.630 2.640 2.550 2.560 797,743 -0.11(-4.12%)
Sep 20, 2023 2.660 2.710 2.640 2.670 337,143 +0.03(+1.14%)
Sep 19, 2023 2.720 2.720 2.640 2.640 377,737 -0.09(-3.30%)
Sep 18, 2023 2.700 2.750 2.690 2.730 323,144 +0.01(+0.37%)
Sep 15, 2023 2.740 2.810 2.700 2.720 2,597,589 +0.01(+0.37%)
Sep 14, 2023 2.660 2.770 2.640 2.710 1,668,106 +0.02(+0.74%)
Sep 13, 2023 2.690 2.710 2.640 2.690 477,707 +0.01(+0.37%)
Sep 12, 2023 2.680 2.720 2.680 2.680 344,414 -0.05(-1.83%)
Sep 11, 2023 2.710 2.770 2.670 2.730 690,588 +0.05(+1.87%)
Sep 08, 2023 2.710 2.780 2.680 2.680 385,702 -0.04(-1.47%)
Sep 07, 2023 2.740 2.750 2.670 2.720 553,542 -0.03(-1.09%)
Sep 06, 2023 2.670 2.750 2.650 2.750 1,075,567 +0.08(+3.00%)
Sep 05, 2023 2.770 2.800 2.650 2.670 764,695 -0.11(-3.96%)
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.