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 (%)
May 31, 2017 4.720 4.830 4.720 4.800 2,569,981 +0.05(+1.05%)
May 30, 2017 4.830 4.850 4.730 4.750 248,034 -0.10(-2.06%)
May 29, 2017 4.840 4.940 4.810 4.850 148,482 +0.00(+0.00%)
May 26, 2017 4.930 4.960 4.850 4.850 242,627 -0.07(-1.42%)
May 25, 2017 4.890 4.980 4.810 4.920 592,201 +0.02(+0.41%)
May 24, 2017 4.920 4.930 4.730 4.900 466,533 +0.01(+0.20%)
May 23, 2017 5.000 5.100 4.820 4.890 425,094 -0.10(-2.00%)
May 19, 2017 4.770 5.030 4.770 4.990 962,599 +0.22(+4.61%)
May 18, 2017 4.980 4.980 4.760 4.770 1,311,882 -0.23(-4.60%)
May 17, 2017 5.240 5.240 4.870 5.000 768,157 -0.10(-1.96%)
May 16, 2017 4.940 5.130 4.900 5.100 641,551 +0.22(+4.51%)
May 15, 2017 4.660 4.890 4.660 4.880 449,786 +0.22(+4.72%)
May 12, 2017 4.850 4.930 4.630 4.660 555,546 -0.10(-2.10%)
May 11, 2017 4.440 4.800 4.400 4.760 345,299 +0.39(+8.92%)
May 10, 2017 4.600 4.635 4.300 4.370 654,781 -0.09(-2.02%)
May 09, 2017 4.800 4.800 4.210 4.460 1,526,749 -0.39(-8.04%)
May 08, 2017 4.950 5.025 4.840 4.850 337,419 -0.08(-1.62%)
May 05, 2017 4.830 4.970 4.780 4.930 561,171 +0.08(+1.65%)
May 04, 2017 4.990 5.000 4.800 4.850 389,340 -0.14(-2.81%)
May 03, 2017 5.000 5.040 4.910 4.990 459,914 +0.08(+1.63%)
May 02, 2017 4.860 4.960 4.860 4.910 251,765 +0.00(+0.00%)
May 01, 2017 4.990 5.030 4.870 4.910 376,013 -0.02(-0.41%)
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%)
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.