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

Osisko Mining (TSX: OSK )

2.940 -0.160 (-5.16%)
Streaming Delayed Price Updated: 4:00 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 30, 2021 3.160 3.230 3.140 3.210 422,487 +0.04(+1.26%)
Apr 29, 2021 3.220 3.230 3.130 3.170 543,727 -0.07(-2.16%)
Apr 28, 2021 3.150 3.290 3.110 3.240 371,230 +0.07(+2.21%)
Apr 27, 2021 3.230 3.230 3.150 3.170 513,487 -0.04(-1.25%)
Apr 26, 2021 3.340 3.340 3.180 3.210 449,391 -0.14(-4.18%)
Apr 23, 2021 3.390 3.420 3.340 3.350 424,480 -0.01(-0.30%)
Apr 22, 2021 3.380 3.390 3.330 3.360 527,183 -0.04(-1.18%)
Apr 21, 2021 3.350 3.440 3.310 3.400 909,597 +0.06(+1.80%)
Apr 20, 2021 3.260 3.370 3.220 3.340 653,285 +0.11(+3.41%)
Apr 19, 2021 3.310 3.310 3.230 3.230 495,180 -0.06(-1.82%)
Apr 16, 2021 3.280 3.340 3.240 3.290 637,202 +0.06(+1.86%)
Apr 15, 2021 3.120 3.280 3.120 3.230 931,181 +0.16(+5.21%)
Apr 14, 2021 3.070 3.110 3.020 3.070 511,022 +0.02(+0.66%)
Apr 13, 2021 3.060 3.160 3.050 3.050 1,111,011 +0.03(+0.99%)
Apr 12, 2021 3.040 3.040 2.990 3.020 674,044 -0.01(-0.33%)
Apr 09, 2021 3.000 3.050 2.980 3.030 595,452 -0.01(-0.33%)
Apr 08, 2021 3.040 3.080 2.960 3.040 837,480 +0.15(+5.19%)
Apr 07, 2021 3.030 3.030 2.890 2.890 949,180 -0.18(-5.86%)
Apr 06, 2021 3.000 3.080 3.000 3.070 249,789 +0.10(+3.37%)
Apr 05, 2021 3.070 3.090 2.970 2.970 271,208 -0.09(-2.94%)
Apr 01, 2021 3.060 3.060 3.060 0 +0.12(+4.08%)
Mar 31, 2021 2.820 3.000 2.810 2.940 388,135 +0.15(+5.38%)
Mar 30, 2021 2.900 2.930 2.780 2.790 444,048 -0.15(-5.10%)
Mar 29, 2021 2.930 2.950 2.860 2.940 408,279 -0.04(-1.34%)
Mar 26, 2021 2.920 3.000 2.900 2.980 388,825 +0.08(+2.76%)
Mar 25, 2021 2.960 2.960 2.860 2.900 437,000 -0.04(-1.36%)
Mar 24, 2021 3.010 3.050 2.940 2.940 545,315 -0.06(-2.00%)
Mar 23, 2021 3.130 3.130 3.000 3.000 525,200 -0.09(-2.91%)
Mar 22, 2021 3.080 3.170 3.050 3.090 293,156 -0.04(-1.28%)
Mar 19, 2021 3.100 3.150 3.030 3.130 3,840,705 +0.06(+1.95%)
Mar 18, 2021 3.030 3.140 3.000 3.070 690,954 -0.01(-0.32%)
Mar 17, 2021 3.020 3.100 2.960 3.080 772,421 +0.07(+2.33%)
Mar 16, 2021 3.160 3.180 3.000 3.010 556,847 -0.16(-5.05%)
Mar 15, 2021 3.100 3.180 3.060 3.170 649,320 +0.11(+3.59%)
Mar 12, 2021 2.910 3.080 2.870 3.060 656,037 +0.11(+3.73%)
Mar 11, 2021 3.080 3.100 2.940 2.950 705,482 -0.10(-3.28%)
Mar 10, 2021 3.060 3.090 2.970 3.050 446,190 +0.07(+2.35%)
Mar 09, 2021 3.010 3.080 2.940 2.980 1,175,466 +0.15(+5.30%)
Mar 08, 2021 2.900 2.940 2.820 2.830 438,741 -0.06(-2.08%)
Mar 05, 2021 2.860 2.920 2.840 2.890 657,480 +0.06(+2.12%)
Mar 04, 2021 2.830 2.900 2.730 2.830 580,809 -0.01(-0.35%)
Mar 03, 2021 2.790 2.850 2.690 2.840 947,730 -0.03(-1.05%)
Mar 02, 2021 2.770 2.880 2.710 2.870 419,960 +0.16(+5.90%)
Mar 01, 2021 2.830 2.840 2.680 2.710 1,010,572 -0.10(-3.56%)
Feb 26, 2021 2.930 2.950 2.750 2.810 876,525 -0.14(-4.75%)
Feb 25, 2021 3.020 3.060 2.890 2.950 939,285 -0.12(-3.91%)
Feb 24, 2021 3.030 3.150 2.980 3.070 374,052 +0.00(+0.00%)
Feb 23, 2021 3.150 3.150 2.990 3.070 470,033 -0.04(-1.29%)
Feb 22, 2021 3.020 3.150 2.970 3.110 960,761 +0.13(+4.36%)
Feb 19, 2021 2.980 3.030 2.920 2.980 818,139 +0.02(+0.68%)
Feb 18, 2021 3.030 3.050 2.960 2.960 627,960 -0.04(-1.33%)
Feb 17, 2021 3.090 3.100 2.970 3.000 917,310 -0.10(-3.23%)
Feb 16, 2021 3.200 3.230 3.090 3.100 717,401 -0.09(-2.82%)
Feb 12, 2021 3.190 3.190 3.190 0 -0.02(-0.62%)
Feb 11, 2021 3.320 3.370 3.190 3.210 1,063,526 -0.14(-4.18%)
Feb 10, 2021 3.390 3.430 3.260 3.350 501,696 -0.02(-0.59%)
Feb 09, 2021 3.360 3.410 3.310 3.370 442,453 +0.02(+0.60%)
Feb 08, 2021 3.320 3.380 3.260 3.350 611,652 +0.09(+2.76%)
Feb 05, 2021 3.170 3.270 3.120 3.260 458,860 +0.12(+3.82%)
Feb 04, 2021 3.110 3.180 3.070 3.140 612,654 -0.06(-1.88%)
Feb 03, 2021 3.120 3.220 3.110 3.200 416,459 +0.08(+2.56%)
Feb 02, 2021 3.190 3.200 3.090 3.120 673,704 -0.14(-4.29%)
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.