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 26, 2021 2.930 2.950 2.750 2.810 876,525 -0.14(-4.75%)
Feb 25, 2021 3.020 3.060 2.890 2.950 939,285 -0.12(-3.91%)
Feb 24, 2021 3.030 3.150 2.980 3.070 374,052 +0.00(+0.00%)
Feb 23, 2021 3.150 3.150 2.990 3.070 470,033 -0.04(-1.29%)
Feb 22, 2021 3.020 3.150 2.970 3.110 960,761 +0.13(+4.36%)
Feb 19, 2021 2.980 3.030 2.920 2.980 818,139 +0.02(+0.68%)
Feb 18, 2021 3.030 3.050 2.960 2.960 627,960 -0.04(-1.33%)
Feb 17, 2021 3.090 3.100 2.970 3.000 917,310 -0.10(-3.23%)
Feb 16, 2021 3.200 3.230 3.090 3.100 717,401 -0.09(-2.82%)
Feb 12, 2021 3.190 3.190 3.190 0 -0.02(-0.62%)
Feb 11, 2021 3.320 3.370 3.190 3.210 1,063,526 -0.14(-4.18%)
Feb 10, 2021 3.390 3.430 3.260 3.350 501,696 -0.02(-0.59%)
Feb 09, 2021 3.360 3.410 3.310 3.370 442,453 +0.02(+0.60%)
Feb 08, 2021 3.320 3.380 3.260 3.350 611,652 +0.09(+2.76%)
Feb 05, 2021 3.170 3.270 3.120 3.260 458,860 +0.12(+3.82%)
Feb 04, 2021 3.110 3.180 3.070 3.140 612,654 -0.06(-1.88%)
Feb 03, 2021 3.120 3.220 3.110 3.200 416,459 +0.08(+2.56%)
Feb 02, 2021 3.190 3.200 3.090 3.120 673,704 -0.14(-4.29%)
Feb 01, 2021 3.210 3.280 3.150 3.260 755,182 +0.15(+4.82%)
Jan 29, 2021 3.260 3.300 3.110 3.110 984,375 -0.04(-1.27%)
Jan 28, 2021 3.040 3.310 3.010 3.150 751,574 +0.17(+5.70%)
Jan 27, 2021 3.010 3.110 2.920 2.980 757,250 -0.07(-2.30%)
Jan 26, 2021 3.030 3.100 2.990 3.050 1,088,692 +0.05(+1.67%)
Jan 25, 2021 3.150 3.170 2.980 3.000 1,080,218 -0.13(-4.15%)
Jan 22, 2021 3.150 3.220 3.130 3.130 371,663 -0.12(-3.69%)
Jan 21, 2021 3.260 3.280 3.140 3.250 590,595 -0.02(-0.61%)
Jan 20, 2021 3.300 3.300 3.210 3.270 653,540 +0.06(+1.87%)
Jan 19, 2021 3.400 3.400 3.190 3.210 610,985 +0.01(+0.31%)
Jan 18, 2021 3.290 3.300 3.170 3.200 355,074 -0.05(-1.54%)
Jan 15, 2021 3.450 3.450 3.210 3.250 3,197,286 -0.22(-6.34%)
Jan 14, 2021 3.320 3.470 3.310 3.470 662,097 +0.16(+4.83%)
Jan 13, 2021 3.460 3.480 3.300 3.310 977,649 -0.16(-4.61%)
Jan 12, 2021 3.430 3.500 3.380 3.470 612,262 +0.04(+1.17%)
Jan 11, 2021 3.480 3.520 3.390 3.430 489,199 -0.04(-1.15%)
Jan 08, 2021 3.640 3.650 3.410 3.470 1,777,683 -0.20(-5.45%)
Jan 07, 2021 3.700 3.720 3.640 3.670 617,126 -0.03(-0.81%)
Jan 06, 2021 3.830 3.860 3.630 3.700 1,312,961 -0.16(-4.15%)
Jan 05, 2021 3.950 3.970 3.850 3.860 632,080 -0.08(-2.03%)
Jan 04, 2021 3.830 3.960 3.790 3.940 1,311,314 +0.24(+6.49%)
Dec 31, 2020 3.700 3.700 3.700 0 -0.04(-1.07%)
Dec 30, 2020 3.600 3.780 3.590 3.740 835,780 +0.13(+3.60%)
Dec 29, 2020 3.740 3.740 3.590 3.610 877,889 -0.09(-2.43%)
Dec 24, 2020 3.700 3.700 3.700 0 -0.02(-0.54%)
Dec 23, 2020 3.690 3.740 3.640 3.720 615,582 +0.12(+3.33%)
Dec 22, 2020 3.780 3.820 3.550 3.600 756,837 -0.20(-5.26%)
Dec 21, 2020 3.720 3.860 3.720 3.800 761,349 +0.10(+2.70%)
Dec 18, 2020 3.820 3.830 3.680 3.700 896,354 -0.13(-3.39%)
Dec 17, 2020 3.750 3.850 3.720 3.830 678,417 +0.16(+4.36%)
Dec 16, 2020 3.610 3.670 3.550 3.670 670,177 +0.04(+1.10%)
Dec 15, 2020 3.640 3.640 3.550 3.630 572,840 +0.13(+3.71%)
Dec 14, 2020 3.690 3.710 3.470 3.500 876,319 -0.16(-4.37%)
Dec 11, 2020 3.710 3.710 3.630 3.660 479,537 -0.05(-1.35%)
Dec 10, 2020 3.720 3.780 3.670 3.710 495,398 +0.00(+0.00%)
Dec 09, 2020 3.830 3.830 3.650 3.710 939,222 -0.13(-3.39%)
Dec 08, 2020 3.880 3.920 3.800 3.840 615,831 -0.06(-1.54%)
Dec 07, 2020 3.820 4.000 3.790 3.900 3,651,224 +0.14(+3.72%)
Dec 04, 2020 3.860 3.920 3.740 3.760 900,579 -0.03(-0.79%)
Dec 03, 2020 3.940 3.940 3.770 3.790 838,171 -0.10(-2.57%)
Dec 02, 2020 3.970 4.000 3.840 3.890 750,626 -0.03(-0.77%)
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.