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

Osisko Mining (TSX: OSK )

3.150 +0.060 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 3.150 3.150 2.750 2.800 2,374,046 -0.54(-16.17%)
Feb 27, 2020 3.570 3.580 3.330 3.340 430,175 -0.21(-5.92%)
Feb 26, 2020 3.690 3.710 3.530 3.550 546,675 -0.20(-5.33%)
Feb 25, 2020 3.950 3.970 3.720 3.750 423,483 -0.27(-6.72%)
Feb 24, 2020 4.100 4.170 4.000 4.020 740,996 +0.02(+0.50%)
Feb 21, 2020 3.970 4.110 3.950 4.000 556,543 +0.11(+2.83%)
Feb 20, 2020 3.800 4.180 3.800 3.890 2,812,177 +0.17(+4.57%)
Feb 19, 2020 3.700 3.740 3.620 3.720 238,628 +0.01(+0.27%)
Feb 18, 2020 3.580 3.710 3.580 3.710 375,934 +0.10(+2.77%)
Feb 14, 2020 3.610 3.610 3.610 0 +0.05(+1.40%)
Feb 13, 2020 3.510 3.620 3.450 3.560 164,403 +0.03(+0.85%)
Feb 12, 2020 3.390 3.550 3.330 3.530 469,611 +0.13(+3.82%)
Feb 11, 2020 3.520 3.560 3.390 3.400 550,625 -0.13(-3.68%)
Feb 10, 2020 3.520 3.550 3.500 3.530 274,694 +0.00(+0.00%)
Feb 07, 2020 3.640 3.650 3.520 3.530 210,131 -0.12(-3.29%)
Feb 06, 2020 3.700 3.700 3.600 3.650 270,980 -0.04(-1.08%)
Feb 05, 2020 3.750 3.750 3.660 3.690 317,617 -0.07(-1.86%)
Feb 04, 2020 3.940 3.940 3.680 3.760 607,329 -0.19(-4.81%)
Feb 03, 2020 3.950 3.980 3.910 3.950 194,023 -0.03(-0.75%)
Jan 31, 2020 4.030 4.060 3.940 3.980 473,772 -0.04(-1.00%)
Jan 30, 2020 3.780 4.040 3.770 4.020 1,003,759 +0.23(+6.07%)
Jan 29, 2020 3.820 3.860 3.720 3.790 246,820 -0.05(-1.30%)
Jan 28, 2020 3.840 3.880 3.830 3.840 231,690 -0.04(-1.03%)
Jan 27, 2020 3.870 3.930 3.840 3.880 441,447 +0.03(+0.78%)
Jan 24, 2020 3.770 3.860 3.720 3.850 213,244 +0.08(+2.12%)
Jan 23, 2020 3.720 3.780 3.720 3.770 219,069 +0.04(+1.07%)
Jan 22, 2020 3.810 3.830 3.730 3.730 221,523 -0.08(-2.10%)
Jan 21, 2020 3.790 3.840 3.780 3.810 287,640 -0.02(-0.52%)
Jan 20, 2020 3.900 3.900 3.710 3.830 327,553 -0.06(-1.54%)
Jan 17, 2020 3.860 3.940 3.820 3.890 569,752 +0.04(+1.04%)
Jan 16, 2020 3.940 3.970 3.840 3.850 661,239 -0.10(-2.53%)
Jan 15, 2020 3.950 3.970 3.890 3.950 512,187 +0.02(+0.51%)
Jan 14, 2020 3.800 3.960 3.800 3.930 2,519,952 +0.10(+2.61%)
Jan 13, 2020 3.800 3.830 3.790 3.830 292,321 +0.02(+0.52%)
Jan 10, 2020 3.810 3.910 3.790 3.810 1,789,657 +0.00(+0.00%)
Jan 09, 2020 3.740 3.820 3.690 3.810 989,278 +0.05(+1.33%)
Jan 08, 2020 3.840 3.850 3.730 3.760 594,702 -0.08(-2.08%)
Jan 07, 2020 3.770 3.860 3.680 3.840 955,834 +0.06(+1.59%)
Jan 06, 2020 4.000 4.040 3.760 3.780 466,578 -0.13(-3.32%)
Jan 03, 2020 4.000 4.000 3.850 3.910 487,906 -0.05(-1.26%)
Jan 02, 2020 4.060 4.150 3.950 3.960 398,793 -0.09(-2.22%)
Dec 31, 2019 4.050 4.050 4.050 0 +0.05(+1.25%)
Dec 30, 2019 3.910 4.030 3.880 4.000 613,336 +0.11(+2.83%)
Dec 27, 2019 3.750 3.980 3.750 3.890 923,351 +0.17(+4.57%)
Dec 24, 2019 3.720 3.720 3.720 0 +0.13(+3.62%)
Dec 23, 2019 3.470 3.610 3.400 3.590 346,518 +0.14(+4.06%)
Dec 20, 2019 3.550 3.550 3.400 3.450 2,076,910 -0.08(-2.27%)
Dec 19, 2019 3.650 3.670 3.510 3.530 1,142,898 -0.01(-0.28%)
Dec 18, 2019 3.620 3.650 3.520 3.540 315,938 -0.10(-2.75%)
Dec 17, 2019 3.640 3.690 3.610 3.640 552,957 +0.00(+0.00%)
Dec 16, 2019 3.600 3.710 3.560 3.640 1,166,347 +0.15(+4.30%)
Dec 13, 2019 3.390 3.640 3.360 3.490 1,058,700 +0.15(+4.49%)
Dec 12, 2019 3.300 3.420 3.300 3.340 675,366 +0.14(+4.37%)
Dec 11, 2019 3.090 3.220 3.090 3.200 502,355 +0.11(+3.56%)
Dec 10, 2019 3.090 3.120 3.050 3.090 344,704 +0.01(+0.32%)
Dec 09, 2019 3.100 3.100 3.030 3.080 174,574 +0.06(+1.99%)
Dec 06, 2019 3.050 3.080 3.000 3.020 292,833 -0.06(-1.95%)
Dec 05, 2019 3.010 3.120 3.000 3.080 275,722 +0.05(+1.65%)
Dec 04, 2019 3.010 3.080 2.910 3.030 363,906 +0.03(+1.00%)
Dec 03, 2019 3.000 3.020 2.940 3.000 334,751 +0.10(+3.45%)
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.