Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (TSX: OSK )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2019 2.740 2.890 2.730 2.860 406,156 +0.15(+5.54%)
Nov 28, 2019 2.750 2.760 2.710 2.710 40,801 -0.03(-1.09%)
Nov 27, 2019 2.680 2.760 2.680 2.740 234,686 -0.01(-0.36%)
Nov 26, 2019 2.740 2.750 2.650 2.750 345,702 +0.07(+2.61%)
Nov 25, 2019 2.750 2.760 2.670 2.680 252,222 -0.08(-2.90%)
Nov 22, 2019 2.700 2.770 2.670 2.760 403,343 +0.04(+1.47%)
Nov 21, 2019 2.810 2.830 2.710 2.720 353,386 -0.11(-3.89%)
Nov 20, 2019 2.810 2.830 2.760 2.830 461,072 +0.05(+1.80%)
Nov 19, 2019 2.830 2.830 2.780 2.780 567,914 +0.00(+0.00%)
Nov 18, 2019 2.830 2.840 2.770 2.780 569,117 -0.02(-0.71%)
Nov 15, 2019 2.820 2.830 2.790 2.800 453,952 -0.01(-0.36%)
Nov 14, 2019 2.860 2.910 2.760 2.810 692,475 -0.06(-2.09%)
Nov 13, 2019 2.960 3.040 2.860 2.870 672,610 -0.03(-1.03%)
Nov 12, 2019 2.800 3.000 2.760 2.900 1,926,611 +0.28(+10.69%)
Nov 11, 2019 2.630 2.650 2.610 2.620 129,090 +0.00(+0.00%)
Nov 08, 2019 2.710 2.720 2.610 2.620 218,851 -0.08(-2.96%)
Nov 07, 2019 2.760 2.780 2.630 2.700 341,031 -0.08(-2.88%)
Nov 06, 2019 2.750 2.810 2.720 2.780 184,176 +0.04(+1.46%)
Nov 05, 2019 2.750 2.760 2.690 2.740 317,866 -0.04(-1.44%)
Nov 04, 2019 2.780 2.830 2.750 2.780 202,169 +0.00(+0.00%)
Nov 01, 2019 2.790 2.850 2.760 2.780 578,950 -0.01(-0.36%)
Oct 31, 2019 2.900 2.950 2.780 2.790 674,179 -0.09(-3.12%)
Oct 30, 2019 2.850 2.890 2.820 2.880 182,154 +0.03(+1.05%)
Oct 29, 2019 2.810 2.870 2.780 2.850 133,908 +0.03(+1.06%)
Oct 28, 2019 2.880 2.880 2.780 2.820 174,402 -0.01(-0.35%)
Oct 25, 2019 2.930 2.970 2.800 2.830 419,264 -0.05(-1.74%)
Oct 24, 2019 2.860 2.930 2.860 2.880 289,592 +0.05(+1.77%)
Oct 23, 2019 2.820 2.860 2.790 2.830 132,292 +0.03(+1.07%)
Oct 22, 2019 2.820 2.850 2.770 2.800 158,058 -0.01(-0.36%)
Oct 21, 2019 2.980 2.980 2.790 2.810 320,817 -0.13(-4.42%)
Oct 18, 2019 2.970 2.970 2.870 2.940 269,242 -0.05(-1.67%)
Oct 17, 2019 3.000 3.050 2.960 2.990 312,727 -0.05(-1.64%)
Oct 16, 2019 2.900 3.050 2.850 3.040 357,388 +0.08(+2.70%)
Oct 15, 2019 3.110 3.130 2.910 2.960 532,681 -0.18(-5.73%)
Oct 11, 2019 3.140 3.140 3.140 0 +0.04(+1.29%)
Oct 10, 2019 3.290 3.290 3.070 3.100 724,812 -0.19(-5.78%)
Oct 09, 2019 3.390 3.390 3.230 3.290 516,399 -0.10(-2.95%)
Oct 08, 2019 3.330 3.400 3.290 3.390 202,339 +0.10(+3.04%)
Oct 07, 2019 3.230 3.320 3.210 3.290 266,025 +0.04(+1.23%)
Oct 04, 2019 3.190 3.280 3.140 3.250 177,935 +0.05(+1.56%)
Oct 03, 2019 3.250 3.270 3.170 3.200 256,933 -0.02(-0.62%)
Oct 02, 2019 3.170 3.250 3.110 3.220 357,578 +0.09(+2.88%)
Oct 01, 2019 3.160 3.220 3.080 3.130 407,027 +0.00(+0.00%)
Sep 30, 2019 3.210 3.270 3.110 3.130 402,918 -0.12(-3.69%)
Sep 27, 2019 3.300 3.340 3.210 3.250 384,491 -0.12(-3.56%)
Sep 26, 2019 3.430 3.450 3.350 3.370 202,071 -0.04(-1.17%)
Sep 25, 2019 3.500 3.530 3.380 3.410 555,789 -0.17(-4.75%)
Sep 24, 2019 3.560 3.590 3.490 3.580 665,086 +0.01(+0.28%)
Sep 23, 2019 3.500 3.580 3.500 3.570 573,305 +0.12(+3.48%)
Sep 20, 2019 3.300 3.480 3.290 3.450 1,808,721 +0.18(+5.50%)
Sep 19, 2019 3.320 3.320 3.220 3.270 382,179 -0.03(-0.91%)
Sep 18, 2019 3.410 3.410 3.200 3.300 433,175 -0.08(-2.37%)
Sep 17, 2019 3.250 3.450 3.250 3.380 461,911 +0.14(+4.32%)
Sep 16, 2019 3.360 3.380 3.180 3.240 527,184 -0.01(-0.31%)
Sep 13, 2019 3.290 3.370 3.210 3.250 456,286 -0.04(-1.22%)
Sep 12, 2019 3.360 3.520 3.260 3.290 680,005 +0.02(+0.61%)
Sep 11, 2019 3.180 3.360 3.180 3.270 473,614 +0.13(+4.14%)
Sep 10, 2019 3.200 3.210 3.070 3.140 847,820 -0.05(-1.57%)
Sep 09, 2019 3.480 3.480 3.160 3.190 894,754 -0.21(-6.18%)
Sep 06, 2019 3.500 3.510 3.350 3.400 414,743 -0.10(-2.86%)
Sep 05, 2019 3.600 3.600 3.470 3.500 604,947 -0.14(-3.85%)
Sep 04, 2019 3.620 3.700 3.560 3.640 258,520 +0.02(+0.55%)
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.