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

Osisko Mining (TSX: OSK )

2.970 -0.130 (-4.19%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 2, 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 (%)
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%)
Mar 01, 2017 3.510 3.830 3.430 3.830 406,714 +0.19(+5.22%)
Feb 28, 2017 3.660 3.760 3.600 3.640 325,217 -0.03(-0.82%)
Feb 27, 2017 3.760 3.810 3.650 3.670 716,358 -0.10(-2.65%)
Feb 24, 2017 3.920 3.920 3.740 3.770 247,704 -0.10(-2.58%)
Feb 23, 2017 3.820 3.970 3.780 3.870 940,014 +0.12(+3.20%)
Feb 22, 2017 3.800 3.840 3.740 3.750 670,068 -0.08(-2.09%)
Feb 21, 2017 4.000 4.000 3.800 3.830 299,527 -0.01(-0.26%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.21(-5.19%)
Feb 16, 2017 4.050 4.080 3.990 4.050 301,954 +0.03(+0.75%)
Feb 15, 2017 3.940 4.090 3.920 4.020 1,114,357 +0.07(+1.77%)
Feb 14, 2017 3.910 4.000 3.900 3.950 465,489 +0.05(+1.28%)
Feb 13, 2017 3.890 3.950 3.840 3.900 465,209 +0.04(+1.04%)
Feb 10, 2017 3.780 3.890 3.750 3.860 292,312 +0.05(+1.31%)
Feb 09, 2017 3.780 3.850 3.660 3.810 1,959,776 -0.02(-0.52%)
Feb 08, 2017 3.850 3.930 3.770 3.830 371,530 -0.03(-0.78%)
Feb 07, 2017 3.780 3.940 3.760 3.860 777,358 +0.13(+3.49%)
Feb 06, 2017 3.450 3.820 3.410 3.730 3,337,218 +0.16(+4.48%)
Feb 03, 2017 3.440 3.600 3.370 3.570 1,163,399 +0.07(+2.00%)
Feb 02, 2017 3.480 3.560 3.480 3.500 464,214 +0.04(+1.16%)
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.