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 (%)
May 29, 2020 4.040 4.140 3.890 3.890 1,988,448 -0.09(-2.26%)
May 28, 2020 3.930 4.070 3.920 3.980 1,662,959 +0.03(+0.76%)
May 27, 2020 3.750 3.990 3.700 3.950 865,407 +0.12(+3.13%)
May 26, 2020 4.020 4.020 3.790 3.830 764,654 -0.17(-4.25%)
May 25, 2020 4.020 4.040 3.950 4.000 225,815 -0.05(-1.23%)
May 22, 2020 4.040 4.180 4.040 4.050 751,675 +0.03(+0.75%)
May 21, 2020 4.080 4.170 3.960 4.020 926,659 -0.14(-3.37%)
May 20, 2020 4.050 4.240 4.040 4.160 1,850,118 +0.15(+3.74%)
May 19, 2020 4.000 4.160 3.910 4.010 801,480 +0.12(+3.08%)
May 15, 2020 3.890 3.890 3.890 0 +0.13(+3.46%)
May 14, 2020 3.670 3.850 3.630 3.760 626,411 +0.06(+1.62%)
May 13, 2020 3.850 3.890 3.600 3.700 704,363 -0.04(-1.07%)
May 12, 2020 3.880 4.040 3.720 3.740 993,623 -0.08(-2.09%)
May 11, 2020 4.010 4.020 3.740 3.820 981,495 -0.13(-3.29%)
May 08, 2020 4.000 4.180 3.840 3.950 2,127,803 -0.03(-0.75%)
May 07, 2020 3.630 4.050 3.530 3.980 2,530,749 +0.38(+10.56%)
May 06, 2020 3.590 3.630 3.550 3.600 1,619,004 -0.02(-0.55%)
May 05, 2020 3.560 3.660 3.500 3.620 750,925 +0.06(+1.69%)
May 04, 2020 3.510 3.620 3.450 3.560 2,576,379 +0.09(+2.59%)
May 01, 2020 3.450 3.520 3.400 3.470 2,080,958 -0.03(-0.86%)
Apr 30, 2020 3.640 3.700 3.470 3.500 1,298,054 -0.13(-3.58%)
Apr 29, 2020 3.680 3.710 3.470 3.630 1,670,201 +0.10(+2.83%)
Apr 28, 2020 3.480 3.590 3.380 3.530 2,165,061 +0.15(+4.44%)
Apr 27, 2020 3.240 3.410 3.110 3.380 1,404,242 +0.21(+6.62%)
Apr 24, 2020 3.100 3.210 3.020 3.170 4,748,717 +0.07(+2.26%)
Apr 23, 2020 3.250 3.250 3.050 3.100 1,287,841 -0.01(-0.32%)
Apr 22, 2020 3.200 3.230 3.070 3.110 968,616 -0.01(-0.32%)
Apr 21, 2020 3.090 3.150 3.010 3.120 681,593 -0.06(-1.89%)
Apr 20, 2020 3.110 3.240 3.080 3.180 538,175 +0.06(+1.92%)
Apr 17, 2020 3.210 3.320 3.070 3.120 626,977 -0.21(-6.31%)
Apr 16, 2020 3.260 3.430 3.220 3.330 698,794 +0.06(+1.83%)
Apr 15, 2020 3.380 3.400 3.100 3.270 967,990 -0.14(-4.11%)
Apr 14, 2020 3.600 3.750 3.280 3.410 2,008,598 +0.01(+0.29%)
Apr 13, 2020 3.110 3.450 3.000 3.400 1,121,700 +0.32(+10.39%)
Apr 09, 2020 3.080 3.080 3.080 0 +0.38(+14.07%)
Apr 08, 2020 2.730 2.800 2.630 2.700 526,838 +0.03(+1.12%)
Apr 07, 2020 2.760 2.940 2.650 2.670 701,700 -0.07(-2.55%)
Apr 06, 2020 2.570 2.820 2.540 2.740 1,159,639 +0.30(+12.30%)
Apr 03, 2020 2.600 2.680 2.440 2.440 344,924 -0.13(-5.06%)
Apr 02, 2020 2.270 2.640 2.250 2.570 845,124 +0.33(+14.73%)
Apr 01, 2020 2.280 2.320 2.160 2.240 910,945 +0.01(+0.45%)
Mar 31, 2020 2.250 2.470 2.190 2.230 666,341 +0.02(+0.90%)
Mar 30, 2020 2.410 2.510 2.130 2.210 601,619 -0.21(-8.68%)
Mar 27, 2020 2.540 2.590 2.330 2.420 770,821 -0.18(-6.92%)
Mar 26, 2020 2.580 2.790 2.500 2.600 1,257,889 +0.04(+1.56%)
Mar 25, 2020 2.330 2.710 2.250 2.560 1,856,011 +0.27(+11.79%)
Mar 24, 2020 2.210 2.480 2.190 2.290 2,508,766 +0.27(+13.37%)
Mar 23, 2020 2.040 2.120 1.870 2.020 1,666,105 +0.08(+4.12%)
Mar 20, 2020 2.160 2.170 1.850 1.940 2,750,975 -0.04(-2.02%)
Mar 19, 2020 1.860 2.240 1.670 1.980 1,852,759 +0.17(+9.39%)
Mar 18, 2020 2.260 2.270 1.730 1.810 2,172,888 -0.46(-20.26%)
Mar 17, 2020 2.010 2.410 1.860 2.270 2,852,796 +0.27(+13.50%)
Mar 16, 2020 1.960 2.220 1.770 2.000 2,584,700 -0.22(-9.91%)
Mar 13, 2020 2.490 2.730 2.160 2.220 1,570,491 -0.24(-9.76%)
Mar 12, 2020 2.560 2.840 2.290 2.460 948,667 -0.32(-11.51%)
Mar 11, 2020 2.960 3.040 2.750 2.780 624,255 -0.24(-7.95%)
Mar 10, 2020 3.090 3.150 2.820 3.020 857,679 -0.01(-0.33%)
Mar 09, 2020 2.650 3.180 2.650 3.030 948,954 -0.38(-11.14%)
Mar 06, 2020 3.500 3.500 3.250 3.410 861,083 +0.01(+0.29%)
Mar 05, 2020 3.310 3.410 3.220 3.400 437,649 +0.15(+4.62%)
Mar 04, 2020 3.380 3.420 3.190 3.250 711,001 -0.11(-3.27%)
Mar 03, 2020 3.100 3.420 2.950 3.360 1,206,035 +0.38(+12.75%)
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.