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 (%)
Dec 29, 2017 3.390 3.390 3.390 0 +0.03(+0.89%)
Dec 28, 2017 3.450 3.450 3.320 3.360 196,613 -0.08(-2.33%)
Dec 27, 2017 3.440 3.500 3.400 3.440 195,218 -0.01(-0.29%)
Dec 22, 2017 3.450 3.540 3.440 3.450 175,737 -0.03(-0.86%)
Dec 21, 2017 3.500 3.550 3.460 3.480 148,166 -0.02(-0.57%)
Dec 20, 2017 3.370 3.510 3.310 3.500 408,660 +0.14(+4.17%)
Dec 19, 2017 3.400 3.400 3.310 3.360 211,527 -0.02(-0.59%)
Dec 18, 2017 3.410 3.440 3.350 3.380 180,535 +0.03(+0.90%)
Dec 15, 2017 3.260 3.440 3.180 3.350 2,007,878 +0.10(+3.08%)
Dec 14, 2017 3.340 3.350 3.230 3.250 263,230 -0.14(-4.13%)
Dec 13, 2017 3.340 3.470 3.280 3.390 564,501 +0.06(+1.80%)
Dec 12, 2017 3.250 3.430 3.220 3.330 518,106 +0.12(+3.74%)
Dec 11, 2017 3.380 3.380 3.160 3.210 637,819 -0.19(-5.59%)
Dec 08, 2017 3.310 3.430 3.260 3.400 342,881 +0.12(+3.66%)
Dec 07, 2017 3.320 3.330 3.240 3.280 760,613 -0.11(-3.24%)
Dec 06, 2017 3.470 3.550 3.380 3.390 219,367 -0.09(-2.59%)
Dec 05, 2017 3.540 3.580 3.470 3.480 725,028 -0.14(-3.87%)
Dec 04, 2017 3.650 3.710 3.600 3.620 130,236 -0.08(-2.16%)
Dec 01, 2017 3.750 3.770 3.670 3.700 199,799 -0.06(-1.60%)
Nov 30, 2017 3.720 3.790 3.670 3.760 273,578 +0.03(+0.80%)
Nov 29, 2017 3.850 3.850 3.710 3.730 264,786 -0.02(-0.53%)
Nov 28, 2017 3.700 3.860 3.700 3.750 626,685 +0.12(+3.31%)
Nov 27, 2017 3.690 3.690 3.580 3.630 600,612 +0.00(+0.00%)
Nov 24, 2017 3.600 3.650 3.570 3.630 326,061 +0.02(+0.55%)
Nov 23, 2017 3.600 3.650 3.580 3.610 118,478 +0.02(+0.56%)
Nov 22, 2017 3.400 3.610 3.400 3.590 499,367 +0.21(+6.21%)
Nov 21, 2017 3.450 3.450 3.350 3.380 345,774 -0.05(-1.46%)
Nov 20, 2017 3.500 3.510 3.420 3.430 189,539 -0.02(-0.58%)
Nov 17, 2017 3.460 3.530 3.430 3.450 617,531 +0.09(+2.68%)
Nov 16, 2017 3.490 3.490 3.280 3.360 710,516 -0.13(-3.72%)
Nov 15, 2017 3.640 3.640 3.470 3.490 475,029 -0.17(-4.64%)
Nov 14, 2017 3.750 3.810 3.490 3.660 439,608 -0.12(-3.17%)
Nov 13, 2017 3.760 3.810 3.690 3.780 329,036 -0.01(-0.26%)
Nov 10, 2017 3.840 3.860 3.770 3.790 219,173 -0.05(-1.30%)
Nov 09, 2017 3.850 3.860 3.800 3.840 250,433 -0.03(-0.78%)
Nov 08, 2017 3.960 3.980 3.855 3.870 263,433 -0.07(-1.78%)
Nov 07, 2017 4.000 4.000 3.920 3.940 944,935 -0.02(-0.51%)
Nov 06, 2017 3.900 4.020 3.880 3.960 387,363 +0.06(+1.54%)
Nov 03, 2017 3.950 3.950 3.840 3.900 205,650 -0.06(-1.52%)
Nov 02, 2017 3.990 4.080 3.940 3.960 202,646 -0.06(-1.49%)
Nov 01, 2017 3.990 4.100 3.960 4.020 221,885 +0.08(+2.03%)
Oct 31, 2017 3.950 3.990 3.910 3.940 194,175 +0.05(+1.29%)
Oct 30, 2017 3.900 4.020 3.860 3.890 339,802 +0.02(+0.52%)
Oct 27, 2017 3.790 3.900 3.780 3.870 230,811 +0.05(+1.31%)
Oct 26, 2017 3.940 3.940 3.760 3.820 358,771 -0.11(-2.80%)
Oct 25, 2017 3.970 4.030 3.910 3.930 382,091 -0.05(-1.26%)
Oct 24, 2017 4.000 4.070 3.970 3.980 328,799 +0.00(+0.00%)
Oct 23, 2017 3.980 4.010 3.910 3.980 307,897 -0.03(-0.75%)
Oct 20, 2017 4.080 4.160 3.990 4.010 333,743 -0.09(-2.20%)
Oct 19, 2017 4.110 4.140 4.050 4.100 466,186 +0.00(+0.00%)
Oct 18, 2017 4.220 4.240 4.050 4.100 449,774 -0.12(-2.84%)
Oct 17, 2017 4.380 4.380 4.200 4.220 473,337 -0.19(-4.31%)
Oct 16, 2017 4.500 4.540 4.340 4.410 327,768 -0.06(-1.34%)
Oct 13, 2017 4.520 4.650 4.450 4.470 643,698 -0.05(-1.11%)
Oct 12, 2017 4.220 4.530 4.220 4.520 839,898 +0.30(+7.11%)
Oct 11, 2017 4.270 4.330 4.080 4.220 557,648 -0.06(-1.40%)
Oct 10, 2017 4.370 4.390 4.240 4.280 482,745 -0.05(-1.15%)
Oct 06, 2017 4.380 4.380 4.220 4.330 1,519,866 -0.04(-0.92%)
Oct 05, 2017 4.500 4.585 4.340 4.370 853,549 -0.11(-2.46%)
Oct 04, 2017 4.470 4.520 4.425 4.480 320,438 +0.00(+0.00%)
Oct 03, 2017 4.410 4.530 4.410 4.480 499,472 +0.04(+0.90%)
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.