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

Osisko Mining (TSX: OSK )

2.940 -0.160 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2022 4.070 4.210 4.040 4.050 994,579 -0.02(-0.49%)
Apr 28, 2022 3.860 4.070 3.840 4.070 734,102 +0.24(+6.27%)
Apr 27, 2022 3.850 3.910 3.820 3.830 478,003 -0.01(-0.26%)
Apr 26, 2022 3.950 3.990 3.840 3.840 692,240 -0.08(-2.04%)
Apr 25, 2022 4.000 4.060 3.820 3.920 928,666 -0.18(-4.39%)
Apr 22, 2022 4.160 4.250 4.080 4.100 777,539 -0.14(-3.30%)
Apr 21, 2022 4.430 4.490 4.190 4.240 928,928 -0.25(-5.57%)
Apr 20, 2022 4.390 4.500 4.240 4.490 830,709 +0.11(+2.51%)
Apr 19, 2022 4.450 4.490 4.350 4.380 319,739 -0.09(-2.01%)
Apr 18, 2022 4.590 4.600 4.460 4.470 316,352 -0.05(-1.11%)
Apr 14, 2022 4.520 0 +0.02(+0.44%)
Apr 13, 2022 4.330 4.650 4.320 4.500 965,830 +0.24(+5.63%)
Apr 12, 2022 4.310 4.340 4.200 4.260 726,686 +0.03(+0.71%)
Apr 11, 2022 4.300 4.350 4.200 4.230 483,555 -0.06(-1.40%)
Apr 08, 2022 4.250 4.320 4.220 4.290 599,938 +0.04(+0.94%)
Apr 07, 2022 4.240 4.300 4.220 4.250 808,677 -0.01(-0.23%)
Apr 06, 2022 4.130 4.260 4.130 4.260 934,911 +0.12(+2.90%)
Apr 05, 2022 4.190 4.220 4.110 4.140 775,496 -0.03(-0.72%)
Apr 04, 2022 4.140 4.200 4.110 4.170 504,830 +0.04(+0.97%)
Apr 01, 2022 3.970 4.150 3.930 4.130 722,426 +0.14(+3.51%)
Mar 31, 2022 3.980 4.050 3.970 3.990 594,326 +0.02(+0.50%)
Mar 30, 2022 3.960 4.030 3.920 3.970 599,335 +0.01(+0.25%)
Mar 29, 2022 3.730 3.960 3.700 3.960 622,243 +0.16(+4.21%)
Mar 28, 2022 3.860 3.900 3.750 3.800 1,040,741 -0.13(-3.31%)
Mar 25, 2022 4.010 4.010 3.900 3.930 731,976 -0.08(-2.00%)
Mar 24, 2022 4.100 4.140 4.000 4.010 498,617 -0.10(-2.43%)
Mar 23, 2022 4.060 4.120 3.980 4.110 910,515 +0.08(+1.99%)
Mar 22, 2022 4.190 4.210 4.020 4.030 828,283 -0.15(-3.59%)
Mar 21, 2022 4.200 4.310 4.150 4.180 838,174 +0.00(+0.00%)
Mar 18, 2022 4.290 4.300 4.160 4.180 1,440,764 -0.13(-3.02%)
Mar 17, 2022 4.210 4.350 4.150 4.310 916,204 +0.17(+4.11%)
Mar 16, 2022 4.140 4.150 4.040 4.140 888,588 +0.00(+0.00%)
Mar 15, 2022 3.950 4.180 3.940 4.140 742,930 +0.08(+1.97%)
Mar 14, 2022 4.210 4.210 3.970 4.060 1,236,539 -0.22(-5.14%)
Mar 11, 2022 4.220 4.320 4.200 4.280 649,154 -0.07(-1.61%)
Mar 10, 2022 4.360 4.420 4.260 4.350 912,956 -0.01(-0.23%)
Mar 09, 2022 4.240 4.370 4.130 4.360 4,153,368 -0.09(-2.02%)
Mar 08, 2022 4.200 4.470 4.190 4.450 7,381,600 +0.32(+7.75%)
Mar 07, 2022 4.200 4.230 4.090 4.130 1,582,106 +0.07(+1.72%)
Mar 04, 2022 4.070 4.170 4.000 4.060 3,113,001 -0.01(-0.25%)
Mar 03, 2022 4.080 4.100 3.990 4.070 993,587 +0.04(+0.99%)
Mar 02, 2022 3.920 4.090 3.880 4.030 1,057,747 +0.06(+1.51%)
Mar 01, 2022 3.890 4.130 3.890 3.970 3,101,834 +0.04(+1.02%)
Feb 28, 2022 3.980 4.130 3.850 3.930 1,546,561 -0.05(-1.26%)
Feb 25, 2022 3.880 4.000 3.860 3.980 1,565,905 +0.05(+1.27%)
Feb 24, 2022 4.100 4.160 3.850 3.930 1,748,336 -0.09(-2.24%)
Feb 23, 2022 3.940 4.110 3.940 4.020 4,807,979 +0.05(+1.26%)
Feb 22, 2022 3.950 4.070 3.920 3.970 1,221,096 +0.03(+0.76%)
Feb 18, 2022 3.940 0 -0.19(-4.60%)
Feb 17, 2022 4.130 4.210 3.730 4.130 10,326,411 -0.66(-13.78%)
Feb 16, 2022 4.790 4.860 4.720 4.790 832,964 +0.04(+0.84%)
Feb 15, 2022 4.650 4.800 4.520 4.750 1,125,990 -0.01(-0.21%)
Feb 14, 2022 4.860 4.910 4.750 4.760 928,429 -0.11(-2.26%)
Feb 11, 2022 4.620 4.910 4.620 4.870 1,109,428 +0.21(+4.51%)
Feb 10, 2022 4.760 4.810 4.630 4.660 626,428 -0.14(-2.92%)
Feb 09, 2022 4.950 5.000 4.760 4.800 947,206 -0.16(-3.23%)
Feb 08, 2022 4.790 4.960 4.780 4.960 715,947 +0.24(+5.08%)
Feb 07, 2022 4.730 4.780 4.660 4.720 592,991 +0.02(+0.43%)
Feb 04, 2022 4.600 4.740 4.600 4.700 814,023 +0.04(+0.86%)
Feb 03, 2022 4.880 4.660 1,568,578 -0.22(-4.51%)
Feb 02, 2022 4.750 5.020 4.750 4.880 2,402,883 +0.14(+2.95%)
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.