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 (%)
Jul 31, 2019 3.680 3.730 3.390 3.410 988,403 -0.27(-7.34%)
Jul 30, 2019 3.710 3.790 3.660 3.680 591,304 -0.03(-0.81%)
Jul 29, 2019 3.700 3.780 3.620 3.710 324,231 +0.04(+1.09%)
Jul 26, 2019 3.770 3.770 3.650 3.670 352,797 -0.05(-1.34%)
Jul 25, 2019 3.770 3.830 3.680 3.720 348,082 -0.08(-2.11%)
Jul 24, 2019 3.630 3.840 3.610 3.800 390,372 +0.17(+4.68%)
Jul 23, 2019 3.800 3.900 3.580 3.630 1,053,349 -0.22(-5.71%)
Jul 22, 2019 3.680 3.850 3.610 3.850 1,407,050 +0.16(+4.34%)
Jul 19, 2019 3.560 3.730 3.550 3.690 752,304 +0.13(+3.65%)
Jul 18, 2019 3.330 3.600 3.280 3.560 1,000,991 +0.24(+7.23%)
Jul 17, 2019 3.290 3.340 3.280 3.320 645,453 +0.05(+1.53%)
Jul 16, 2019 3.230 3.340 3.210 3.270 457,885 +0.03(+0.93%)
Jul 15, 2019 3.230 3.280 3.150 3.240 691,418 +0.03(+0.93%)
Jul 12, 2019 3.230 3.240 3.130 3.210 842,616 -0.01(-0.31%)
Jul 11, 2019 3.360 3.410 3.140 3.220 1,134,275 -0.13(-3.88%)
Jul 10, 2019 3.550 3.560 3.280 3.350 1,724,622 -0.12(-3.46%)
Jul 09, 2019 3.530 3.640 3.470 3.470 664,950 -0.04(-1.14%)
Jul 08, 2019 3.600 3.690 3.430 3.510 1,022,256 +0.01(+0.29%)
Jul 05, 2019 3.420 3.530 3.370 3.500 938,169 +0.03(+0.86%)
Jul 04, 2019 3.350 3.560 3.350 3.470 349,310 +0.09(+2.66%)
Jul 03, 2019 3.530 3.550 3.380 3.380 702,455 -0.07(-2.03%)
Jul 02, 2019 3.410 3.550 3.380 3.450 1,465,458 +0.15(+4.55%)
Jun 28, 2019 3.300 3.300 3.300 0 -0.04(-1.20%)
Jun 27, 2019 3.310 3.360 3.240 3.340 244,471 -0.01(-0.30%)
Jun 26, 2019 3.220 3.400 3.220 3.350 521,045 +0.04(+1.21%)
Jun 25, 2019 3.390 3.430 3.190 3.310 751,041 -0.09(-2.65%)
Jun 24, 2019 3.390 3.440 3.310 3.400 881,966 +0.02(+0.59%)
Jun 21, 2019 3.370 3.430 3.280 3.380 752,881 +0.04(+1.20%)
Jun 20, 2019 3.330 3.380 3.230 3.340 951,008 +0.13(+4.05%)
Jun 19, 2019 3.200 3.310 3.140 3.210 446,766 -0.03(-0.93%)
Jun 18, 2019 3.300 3.330 3.110 3.240 827,250 +0.01(+0.31%)
Jun 17, 2019 3.250 3.340 3.210 3.230 315,875 +0.03(+0.94%)
Jun 14, 2019 3.440 3.450 3.190 3.200 438,275 -0.23(-6.71%)
Jun 13, 2019 3.330 3.440 3.310 3.430 419,654 +0.09(+2.69%)
Jun 12, 2019 3.300 3.350 3.240 3.340 260,078 +0.05(+1.52%)
Jun 11, 2019 3.240 3.440 3.220 3.290 539,108 +0.04(+1.23%)
Jun 10, 2019 3.200 3.290 3.140 3.250 399,626 +0.01(+0.31%)
Jun 07, 2019 3.050 3.260 3.010 3.240 625,652 +0.20(+6.58%)
Jun 06, 2019 2.980 3.070 2.940 3.040 421,822 -0.02(-0.65%)
Jun 05, 2019 3.260 3.330 3.050 3.060 337,100 -0.17(-5.26%)
Jun 04, 2019 3.310 3.340 3.190 3.230 312,003 -0.13(-3.87%)
Jun 03, 2019 3.380 3.460 3.320 3.360 561,833 +0.01(+0.30%)
May 31, 2019 3.250 3.350 3.240 3.350 567,747 +0.10(+3.08%)
May 30, 2019 3.080 3.250 3.040 3.250 505,056 +0.18(+5.86%)
May 29, 2019 3.070 3.100 3.020 3.070 295,065 -0.02(-0.65%)
May 28, 2019 2.940 3.090 2.890 3.090 615,920 +0.24(+8.42%)
May 27, 2019 2.880 2.900 2.850 2.850 17,324 -0.05(-1.72%)
May 24, 2019 2.860 2.900 2.860 2.900 89,821 +0.03(+1.05%)
May 23, 2019 2.790 2.910 2.790 2.870 177,131 +0.06(+2.14%)
May 22, 2019 2.800 2.820 2.730 2.810 255,999 +0.00(+0.00%)
May 21, 2019 2.850 2.860 2.800 2.810 72,470 -0.06(-2.09%)
May 17, 2019 2.870 2.870 2.870 0 +0.02(+0.70%)
May 16, 2019 2.890 2.890 2.790 2.850 199,755 -0.04(-1.38%)
May 15, 2019 2.920 2.970 2.850 2.890 140,876 -0.02(-0.69%)
May 14, 2019 2.930 2.980 2.840 2.910 190,863 -0.03(-1.02%)
May 13, 2019 2.900 3.050 2.830 2.940 430,120 +0.11(+3.89%)
May 10, 2019 2.800 2.930 2.760 2.830 161,952 +0.03(+1.07%)
May 09, 2019 2.820 2.930 2.770 2.800 177,308 -0.01(-0.36%)
May 08, 2019 2.880 2.880 2.750 2.810 128,323 -0.06(-2.09%)
May 07, 2019 2.770 2.880 2.710 2.870 170,450 +0.11(+3.99%)
May 06, 2019 2.750 2.800 2.720 2.760 109,330 +0.01(+0.36%)
May 03, 2019 2.700 2.850 2.690 2.750 185,109 +0.06(+2.23%)
May 02, 2019 2.800 2.800 2.690 2.690 112,229 -0.14(-4.95%)
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.