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 (%)
Aug 31, 2017 4.700 4.780 4.670 4.740 310,466 +0.04(+0.85%)
Aug 30, 2017 4.620 4.720 4.620 4.700 289,148 +0.06(+1.29%)
Aug 29, 2017 4.650 4.730 4.450 4.640 2,479,847 -0.01(-0.22%)
Aug 28, 2017 4.590 4.770 4.580 4.650 615,594 +0.11(+2.42%)
Aug 25, 2017 4.730 4.730 4.510 4.540 281,594 -0.14(-2.99%)
Aug 24, 2017 4.550 4.730 4.540 4.680 219,769 +0.14(+3.08%)
Aug 23, 2017 4.610 4.630 4.530 4.540 162,445 -0.11(-2.37%)
Aug 22, 2017 4.650 4.680 4.510 4.650 272,526 +0.01(+0.22%)
Aug 21, 2017 4.620 4.690 4.560 4.640 134,537 +0.01(+0.22%)
Aug 18, 2017 4.750 4.780 4.620 4.630 184,998 -0.07(-1.38%)
Aug 17, 2017 4.780 4.800 4.640 4.695 265,196 -0.09(-1.98%)
Aug 16, 2017 4.720 4.850 4.700 4.790 298,109 +0.10(+2.13%)
Aug 15, 2017 4.770 4.780 4.670 4.690 263,267 -0.08(-1.68%)
Aug 14, 2017 4.800 4.910 4.730 4.770 354,992 -0.03(-0.63%)
Aug 11, 2017 4.730 4.840 4.710 4.800 309,187 +0.05(+1.05%)
Aug 10, 2017 4.770 4.800 4.730 4.750 561,241 -0.03(-0.63%)
Aug 09, 2017 4.700 4.900 4.700 4.780 652,572 +0.09(+1.92%)
Aug 08, 2017 4.530 4.700 4.500 4.690 1,000,211 +0.12(+2.63%)
Aug 04, 2017 4.490 4.490 4.490 4.570 900,541 -0.04(-0.87%)
Aug 03, 2017 4.560 4.640 4.530 4.610 478,144 +0.02(+0.44%)
Aug 02, 2017 4.450 4.590 4.450 4.590 533,113 +0.11(+2.46%)
Aug 01, 2017 4.400 4.490 4.400 4.480 930,579 -0.02(-0.44%)
Jul 31, 2017 4.450 4.500 4.350 4.500 487,945 +0.05(+1.12%)
Jul 28, 2017 4.480 4.500 4.430 4.450 196,704 +0.00(+0.00%)
Jul 27, 2017 4.500 4.500 4.400 4.450 504,402 -0.02(-0.45%)
Jul 26, 2017 4.160 4.480 4.130 4.470 1,103,158 +0.33(+7.97%)
Jul 25, 2017 4.310 4.340 4.100 4.140 671,565 -0.21(-4.83%)
Jul 24, 2017 4.410 4.430 4.300 4.350 294,615 -0.03(-0.68%)
Jul 21, 2017 4.320 4.430 4.320 4.380 356,188 +0.05(+1.15%)
Jul 20, 2017 4.350 4.380 4.320 4.330 319,369 +0.02(+0.46%)
Jul 19, 2017 4.080 4.370 4.080 4.310 1,120,943 +0.27(+6.68%)
Jul 18, 2017 4.060 4.140 4.000 4.040 227,378 +0.05(+1.25%)
Jul 17, 2017 3.960 4.080 3.900 3.990 504,125 +0.08(+2.05%)
Jul 14, 2017 3.910 3.970 3.880 3.910 213,109 +0.03(+0.77%)
Jul 13, 2017 3.900 4.010 3.840 3.880 552,086 +0.03(+0.78%)
Jul 12, 2017 3.950 3.980 3.820 3.850 194,556 -0.08(-2.04%)
Jul 11, 2017 3.900 3.930 3.840 3.930 257,622 -0.01(-0.25%)
Jul 10, 2017 3.710 3.980 3.710 3.940 704,122 +0.19(+5.07%)
Jul 07, 2017 3.880 3.880 3.700 3.750 478,331 -0.17(-4.34%)
Jul 06, 2017 3.990 3.990 3.870 3.920 364,170 -0.04(-1.01%)
Jul 05, 2017 3.920 3.990 3.890 3.960 686,487 +0.03(+0.76%)
Jul 04, 2017 4.060 4.140 3.880 3.930 314,228 -0.17(-4.15%)
Jul 03, 2017 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 30, 2017 4.100 4.170 4.020 4.100 816,254 +0.02(+0.49%)
Jun 29, 2017 4.430 4.430 3.870 4.080 2,565,611 -0.39(-8.72%)
Jun 28, 2017 4.400 4.550 4.300 4.470 1,182,391 +0.07(+1.59%)
Jun 27, 2017 4.510 4.550 4.370 4.400 487,126 -0.11(-2.44%)
Jun 26, 2017 4.580 4.590 4.480 4.510 286,653 -0.18(-3.84%)
Jun 23, 2017 4.690 4.740 4.640 4.690 237,645 +0.05(+1.08%)
Jun 22, 2017 4.580 4.710 4.580 4.640 475,382 +0.08(+1.75%)
Jun 21, 2017 4.330 4.670 4.320 4.560 946,066 +0.25(+5.80%)
Jun 20, 2017 4.330 4.360 4.190 4.310 620,632 -0.02(-0.46%)
Jun 19, 2017 4.490 4.550 4.270 4.330 901,208 -0.18(-3.99%)
Jun 16, 2017 4.730 4.730 4.430 4.510 19,095,324 -0.19(-4.04%)
Jun 15, 2017 4.780 4.900 4.650 4.700 493,288 -0.11(-2.29%)
Jun 14, 2017 4.980 5.075 4.800 4.810 827,360 -0.16(-3.22%)
Jun 13, 2017 4.720 4.980 4.700 4.970 651,974 +0.24(+5.07%)
Jun 12, 2017 4.840 4.860 4.680 4.730 449,737 -0.03(-0.63%)
Jun 09, 2017 4.740 4.800 4.660 4.760 439,647 -0.03(-0.63%)
Jun 08, 2017 4.900 4.930 4.670 4.790 539,918 -0.12(-2.44%)
Jun 07, 2017 5.000 5.100 4.875 4.910 462,408 -0.18(-3.54%)
Jun 06, 2017 5.020 5.120 5.000 5.090 906,276 +0.10(+2.00%)
Jun 05, 2017 4.890 5.000 4.860 4.990 512,427 +0.16(+3.31%)
Jun 02, 2017 4.950 4.950 4.760 4.830 244,567 -0.11(-2.23%)
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.