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

Osisko Mining (TSX: OSK )

3.010 -0.090 (-2.90%)
Streaming Delayed Price Updated: 2:15 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, 2023 3.790 3.920 3.780 3.860 571,245 +0.05(+1.31%)
Apr 27, 2023 3.810 3.820 3.730 3.810 646,906 -0.04(-1.04%)
Apr 26, 2023 3.920 3.980 3.810 3.850 526,335 -0.03(-0.77%)
Apr 25, 2023 3.880 3.980 3.830 3.880 776,219 -0.04(-1.02%)
Apr 24, 2023 3.900 4.000 3.810 3.920 779,476 +0.02(+0.51%)
Apr 21, 2023 3.890 3.970 3.850 3.900 1,117,446 -0.01(-0.26%)
Apr 20, 2023 4.130 4.150 3.910 3.910 1,270,462 -0.18(-4.40%)
Apr 19, 2023 4.060 4.120 4.050 4.090 614,356 -0.07(-1.68%)
Apr 18, 2023 4.100 4.190 4.060 4.160 573,445 +0.03(+0.73%)
Apr 17, 2023 4.200 4.250 4.090 4.130 585,585 -0.10(-2.36%)
Apr 14, 2023 4.300 4.320 4.160 4.230 831,194 -0.09(-2.08%)
Apr 13, 2023 4.440 4.530 4.290 4.320 1,398,818 -0.04(-0.92%)
Apr 12, 2023 4.200 4.470 4.150 4.360 1,889,818 +0.20(+4.81%)
Apr 11, 2023 4.230 4.300 4.140 4.160 1,177,215 +0.01(+0.24%)
Apr 10, 2023 4.190 4.230 4.110 4.150 1,044,818 -0.09(-2.12%)
Apr 06, 2023 4.240 0 +0.08(+1.92%)
Apr 05, 2023 4.310 4.370 4.120 4.160 1,357,880 -0.13(-3.03%)
Apr 04, 2023 4.210 4.340 4.100 4.290 828,978 +0.12(+2.88%)
Apr 03, 2023 4.300 4.310 4.060 4.170 1,570,146 -0.13(-3.02%)
Mar 31, 2023 4.020 4.300 4.020 4.300 2,810,468 +0.28(+6.97%)
Mar 30, 2023 3.960 4.020 3.930 4.020 763,730 +0.08(+2.03%)
Mar 29, 2023 3.870 3.990 3.850 3.940 882,451 +0.07(+1.81%)
Mar 28, 2023 3.960 3.990 3.830 3.870 1,811,823 -0.08(-2.03%)
Mar 27, 2023 3.840 4.090 3.760 3.950 1,900,595 +0.04(+1.02%)
Mar 24, 2023 3.850 3.960 3.810 3.910 1,975,491 +0.07(+1.82%)
Mar 23, 2023 3.690 3.880 3.660 3.840 1,594,453 +0.19(+5.21%)
Mar 22, 2023 3.360 3.720 3.340 3.650 1,546,213 +0.35(+10.61%)
Mar 21, 2023 3.270 3.350 3.210 3.300 767,791 -0.02(-0.60%)
Mar 20, 2023 3.340 3.380 3.260 3.320 906,149 +0.00(+0.00%)
Mar 17, 2023 3.260 3.450 3.200 3.320 2,607,196 +0.13(+4.08%)
Mar 16, 2023 3.230 3.300 3.180 3.190 778,890 -0.08(-2.45%)
Mar 15, 2023 3.240 3.290 3.130 3.270 647,108 +0.06(+1.87%)
Mar 14, 2023 3.220 3.240 3.100 3.210 645,696 -0.01(-0.31%)
Mar 13, 2023 3.080 3.220 3.020 3.220 1,288,200 +0.22(+7.33%)
Mar 10, 2023 3.010 3.050 2.910 3.000 722,752 +0.06(+2.04%)
Mar 09, 2023 2.980 3.070 2.930 2.940 423,462 -0.01(-0.34%)
Mar 08, 2023 3.000 3.000 2.910 2.950 376,304 -0.01(-0.34%)
Mar 07, 2023 3.060 3.100 2.940 2.960 607,060 -0.15(-4.82%)
Mar 06, 2023 3.200 3.200 3.080 3.110 436,225 -0.11(-3.42%)
Mar 03, 2023 3.180 3.230 3.140 3.220 392,639 +0.09(+2.88%)
Mar 02, 2023 3.200 3.210 3.120 3.130 421,437 -0.08(-2.49%)
Mar 01, 2023 3.130 3.210 3.060 3.210 712,492 +0.12(+3.88%)
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 2.810 468,251 -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%)
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.