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

Osisko Mining (TSX: OSK )

3.090 +0.030 (+0.98%)
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 (%)
Jul 29, 2022 2.840 0 +0.04(+1.43%)
Jul 28, 2022 2.800 2.890 2.710 2.800 492,689 +0.07(+2.56%)
Jul 27, 2022 2.600 2.740 2.570 2.730 390,067 +0.12(+4.60%)
Jul 26, 2022 2.560 2.660 2.520 2.610 398,240 +0.08(+3.16%)
Jul 25, 2022 2.680 2.700 2.520 2.530 414,689 -0.15(-5.60%)
Jul 22, 2022 2.710 2.750 2.650 2.680 449,196 -0.02(-0.74%)
Jul 21, 2022 2.580 2.720 2.570 2.700 505,357 +0.12(+4.65%)
Jul 20, 2022 2.690 2.710 2.580 2.580 406,179 -0.11(-4.09%)
Jul 19, 2022 2.680 2.750 2.630 2.690 432,084 +0.05(+1.89%)
Jul 18, 2022 2.630 2.700 2.610 2.640 244,354 +0.07(+2.72%)
Jul 15, 2022 2.640 2.640 2.520 2.570 642,031 -0.05(-1.91%)
Jul 14, 2022 2.580 2.640 2.510 2.620 394,371 -0.06(-2.24%)
Jul 13, 2022 2.580 2.810 2.560 2.680 632,693 +0.08(+3.08%)
Jul 12, 2022 2.670 2.720 2.560 2.600 615,232 -0.07(-2.62%)
Jul 11, 2022 2.740 2.780 2.660 2.670 438,785 -0.07(-2.55%)
Jul 08, 2022 2.840 2.840 2.720 2.740 362,869 -0.08(-2.84%)
Jul 07, 2022 2.850 2.880 2.790 2.820 336,123 +0.00(+0.00%)
Jul 06, 2022 2.930 2.940 2.770 2.820 1,175,430 -0.09(-3.09%)
Jul 05, 2022 3.140 3.150 2.870 2.910 714,489 -0.26(-8.20%)
Jul 04, 2022 3.100 3.170 3.080 3.170 293,197 +0.11(+3.59%)
Jun 30, 2022 3.060 0 -0.20(-6.13%)
Jun 29, 2022 3.420 3.470 3.230 3.260 810,368 -0.11(-3.26%)
Jun 28, 2022 3.580 3.610 3.370 3.370 542,538 -0.22(-6.13%)
Jun 27, 2022 3.590 3.640 3.520 3.590 591,065 +0.00(+0.00%)
Jun 24, 2022 3.400 3.600 3.330 3.590 493,092 +0.19(+5.59%)
Jun 23, 2022 3.570 3.680 3.390 3.400 582,224 -0.21(-5.82%)
Jun 22, 2022 3.640 3.720 3.560 3.610 439,024 -0.08(-2.17%)
Jun 21, 2022 3.490 3.710 3.490 3.690 495,003 +0.18(+5.13%)
Jun 20, 2022 3.640 3.710 3.510 3.510 423,288 -0.18(-4.88%)
Jun 17, 2022 3.700 3.770 3.650 3.690 1,125,436 -0.03(-0.81%)
Jun 16, 2022 3.610 3.760 3.550 3.720 522,582 +0.08(+2.20%)
Jun 15, 2022 3.670 3.670 3.560 3.640 534,640 +0.06(+1.68%)
Jun 14, 2022 3.730 3.790 3.560 3.580 714,698 -0.17(-4.53%)
Jun 13, 2022 3.770 3.850 3.750 3.750 471,909 -0.20(-5.06%)
Jun 10, 2022 3.730 3.970 3.670 3.950 559,395 +0.17(+4.50%)
Jun 09, 2022 3.840 3.860 3.760 3.780 305,807 -0.07(-1.82%)
Jun 08, 2022 3.930 3.970 3.820 3.850 585,707 -0.11(-2.78%)
Jun 07, 2022 3.900 4.000 3.870 3.960 531,139 +0.08(+2.06%)
Jun 06, 2022 4.040 4.070 3.850 3.880 440,930 -0.12(-3.00%)
Jun 03, 2022 4.000 4.080 3.970 4.000 423,220 -0.07(-1.72%)
Jun 02, 2022 3.800 4.100 3.700 4.070 725,096 +0.33(+8.82%)
Jun 01, 2022 3.690 3.790 3.620 3.740 400,956 +0.10(+2.75%)
May 31, 2022 3.750 3.760 3.610 3.640 991,210 -0.13(-3.45%)
May 30, 2022 3.810 3.810 3.750 3.770 131,047 -0.03(-0.79%)
May 27, 2022 3.820 3.820 3.740 3.800 1,012,930 +0.03(+0.80%)
May 26, 2022 3.780 3.860 3.740 3.770 333,774 -0.03(-0.79%)
May 25, 2022 3.950 3.970 3.780 3.800 874,763 -0.16(-4.04%)
May 24, 2022 3.910 4.000 3.820 3.960 606,394 +0.10(+2.59%)
May 20, 2022 3.860 0 -0.05(-1.28%)
May 19, 2022 3.800 3.940 3.800 3.910 615,599 +0.20(+5.39%)
May 18, 2022 3.810 3.810 3.690 3.710 330,703 -0.10(-2.62%)
May 17, 2022 3.800 3.870 3.760 3.810 344,049 +0.11(+2.97%)
May 16, 2022 3.680 3.790 3.680 3.700 475,577 -0.01(-0.27%)
May 13, 2022 3.580 3.810 3.570 3.710 607,521 +0.11(+3.06%)
May 12, 2022 3.640 3.680 3.580 3.600 1,118,593 -0.09(-2.44%)
May 11, 2022 3.750 3.890 3.660 3.690 538,693 -0.02(-0.54%)
May 10, 2022 3.690 3.740 3.610 3.710 687,432 +0.09(+2.49%)
May 09, 2022 3.920 3.920 3.620 3.620 792,140 -0.32(-8.12%)
May 06, 2022 3.920 4.000 3.880 3.940 280,132 +0.01(+0.25%)
May 05, 2022 4.140 4.200 3.910 3.930 539,272 -0.21(-5.07%)
May 04, 2022 4.040 4.150 3.900 4.140 563,528 +0.11(+2.73%)
May 03, 2022 3.900 4.090 3.880 4.030 1,070,284 +0.13(+3.33%)
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.