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 (%)
Feb 28, 2023 3.110 3.120 3.050 3.090 866,778 -0.01(-0.32%)
Feb 27, 2023 2.980 3.150 2.960 3.100 731,067 +0.13(+4.38%)
Feb 24, 2023 2.930 3.010 2.870 2.970 982,076 +0.01(+0.34%)
Feb 23, 2023 2.820 2.970 2.820 2.960 823,010 +0.15(+5.34%)
Feb 22, 2023 2.900 2.900 2.790 2.810 467,869 -0.05(-1.75%)
Feb 21, 2023 2.880 2.900 2.840 2.860 296,714 -0.02(-0.69%)
Feb 17, 2023 2.880 0 -0.01(-0.35%)
Feb 16, 2023 2.860 2.920 2.820 2.890 619,954 +0.02(+0.70%)
Feb 15, 2023 2.950 2.950 2.870 2.870 687,237 -0.10(-3.37%)
Feb 14, 2023 2.950 3.010 2.920 2.970 380,018 +0.00(+0.00%)
Feb 13, 2023 2.970 3.020 2.940 2.970 452,019 -0.03(-1.00%)
Feb 10, 2023 2.970 3.010 2.940 3.000 850,790 +0.05(+1.69%)
Feb 09, 2023 3.070 3.080 2.910 2.950 483,799 -0.07(-2.32%)
Feb 08, 2023 3.060 3.100 3.010 3.020 607,552 -0.06(-1.95%)
Feb 07, 2023 3.040 3.090 2.970 3.080 1,211,381 +0.08(+2.67%)
Feb 06, 2023 3.100 3.170 2.980 3.000 1,987,422 -0.35(-10.45%)
Feb 03, 2023 3.350 3.390 3.290 3.350 1,373,224 -0.11(-3.18%)
Feb 02, 2023 3.650 3.690 3.450 3.460 968,550 -0.21(-5.72%)
Feb 01, 2023 3.720 3.760 3.520 3.670 1,137,639 -0.07(-1.87%)
Jan 31, 2023 3.530 3.770 3.530 3.740 1,186,095 +0.20(+5.65%)
Jan 30, 2023 3.550 3.610 3.520 3.540 818,409 -0.04(-1.12%)
Jan 27, 2023 3.510 3.600 3.510 3.580 423,547 +0.05(+1.42%)
Jan 26, 2023 3.540 3.570 3.480 3.530 504,726 -0.04(-1.12%)
Jan 25, 2023 3.520 3.600 3.500 3.570 416,198 +0.02(+0.56%)
Jan 24, 2023 3.480 3.590 3.480 3.550 675,944 +0.07(+2.01%)
Jan 23, 2023 3.400 3.500 3.380 3.480 433,194 +0.04(+1.16%)
Jan 20, 2023 3.360 3.450 3.360 3.440 340,781 +0.04(+1.18%)
Jan 19, 2023 3.370 3.450 3.360 3.400 688,875 +0.02(+0.59%)
Jan 18, 2023 3.450 3.480 3.380 3.380 444,584 +0.00(+0.00%)
Jan 17, 2023 3.460 3.560 3.370 3.380 607,367 -0.08(-2.31%)
Jan 16, 2023 3.560 3.560 3.460 3.460 251,345 -0.09(-2.54%)
Jan 13, 2023 3.500 3.600 3.490 3.550 678,493 +0.05(+1.43%)
Jan 12, 2023 3.450 3.510 3.330 3.500 1,018,855 +0.11(+3.24%)
Jan 11, 2023 3.670 3.700 3.350 3.390 1,209,891 -0.28(-7.63%)
Jan 10, 2023 3.700 3.710 3.640 3.670 775,315 -0.01(-0.27%)
Jan 09, 2023 3.920 3.930 3.630 3.680 950,491 -0.17(-4.42%)
Jan 06, 2023 3.790 3.950 3.760 3.850 972,636 +0.09(+2.39%)
Jan 05, 2023 3.690 3.790 3.640 3.760 398,659 +0.01(+0.27%)
Jan 04, 2023 3.560 3.790 3.550 3.750 907,088 +0.22(+6.23%)
Jan 03, 2023 3.560 3.670 3.470 3.530 654,429 +0.03(+0.86%)
Dec 30, 2022 3.500 0 +0.02(+0.57%)
Dec 29, 2022 3.450 3.510 3.380 3.480 524,894 +0.06(+1.75%)
Dec 28, 2022 3.480 3.520 3.380 3.420 399,089 +0.03(+0.88%)
Dec 23, 2022 3.390 0 +0.07(+2.11%)
Dec 22, 2022 3.320 3.370 3.260 3.320 412,528 -0.06(-1.78%)
Dec 21, 2022 3.340 3.430 3.340 3.380 479,934 +0.06(+1.81%)
Dec 20, 2022 3.240 3.400 3.230 3.320 374,928 +0.13(+4.08%)
Dec 19, 2022 3.300 3.310 3.190 3.190 340,490 -0.11(-3.33%)
Dec 16, 2022 3.310 3.360 3.270 3.300 543,321 -0.01(-0.30%)
Dec 15, 2022 3.440 3.440 3.300 3.310 466,930 -0.21(-5.97%)
Dec 14, 2022 3.570 3.610 3.490 3.520 501,743 -0.08(-2.22%)
Dec 13, 2022 3.690 3.730 3.550 3.600 372,833 +0.06(+1.69%)
Dec 12, 2022 3.620 3.650 3.520 3.540 421,905 -0.14(-3.80%)
Dec 09, 2022 3.730 3.760 3.670 3.680 363,908 +0.00(+0.00%)
Dec 08, 2022 3.690 3.750 3.680 3.680 945,878 -0.01(-0.27%)
Dec 07, 2022 3.540 3.740 3.500 3.690 548,835 +0.15(+4.24%)
Dec 06, 2022 3.640 3.640 3.480 3.540 763,137 -0.05(-1.39%)
Dec 05, 2022 3.770 3.770 3.580 3.590 721,836 -0.18(-4.77%)
Dec 02, 2022 3.710 3.820 3.620 3.770 666,824 +0.04(+1.07%)
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.