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 (%)
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%)
Feb 01, 2022 4.400 4.750 4.370 4.740 2,000,380 +0.35(+7.97%)
Jan 31, 2022 4.190 4.420 4.390 934,693 +0.20(+4.77%)
Jan 28, 2022 4.120 4.230 4.080 4.190 852,824 +0.04(+0.96%)
Jan 27, 2022 4.050 4.210 4.050 4.150 850,930 +0.01(+0.24%)
Jan 26, 2022 4.270 4.340 4.080 4.140 1,395,467 -0.17(-3.94%)
Jan 25, 2022 4.050 4.340 4.050 4.310 1,857,201 +0.20(+4.87%)
Jan 24, 2022 4.150 4.180 3.980 4.110 1,435,945 -0.03(-0.72%)
Jan 21, 2022 4.170 4.260 4.070 4.140 965,173 -0.09(-2.13%)
Jan 20, 2022 4.150 4.350 4.140 4.230 1,859,604 +0.13(+3.17%)
Jan 19, 2022 3.890 4.120 3.840 4.100 2,308,074 +0.27(+7.05%)
Jan 18, 2022 3.980 4.040 3.830 3.830 691,769 -0.14(-3.53%)
Jan 17, 2022 3.950 3.980 3.890 3.970 197,689 -0.01(-0.25%)
Jan 14, 2022 3.940 4.040 3.940 3.980 781,018 +0.02(+0.51%)
Jan 13, 2022 4.000 4.080 3.940 3.960 1,011,746 -0.06(-1.49%)
Jan 12, 2022 3.820 4.030 3.780 4.020 1,065,915 +0.24(+6.35%)
Jan 11, 2022 3.640 3.790 3.590 3.780 985,573 +0.15(+4.13%)
Jan 10, 2022 3.550 3.630 3.480 3.630 318,320 +0.08(+2.25%)
Jan 07, 2022 3.520 3.550 3.460 3.550 436,745 +0.04(+1.14%)
Jan 06, 2022 3.500 3.600 3.500 3.510 428,201 -0.09(-2.50%)
Jan 05, 2022 3.780 3.790 3.560 3.600 473,633 -0.13(-3.49%)
Jan 04, 2022 3.760 3.800 3.700 3.730 553,262 -0.08(-2.10%)
Dec 31, 2021 3.810 3.810 3.810 0 +0.02(+0.53%)
Dec 30, 2021 3.660 3.800 3.660 3.790 420,666 +0.07(+1.88%)
Dec 29, 2021 3.750 3.750 3.650 3.720 692,427 -0.03(-0.80%)
Dec 24, 2021 3.750 3.750 3.750 0 +0.01(+0.27%)
Dec 23, 2021 3.840 3.840 3.660 3.740 516,584 +0.05(+1.36%)
Dec 22, 2021 3.700 3.730 3.580 3.690 462,084 -0.01(-0.27%)
Dec 21, 2021 3.670 3.740 3.630 3.700 475,391 +0.05(+1.37%)
Dec 20, 2021 3.630 3.670 3.540 3.650 843,439 -0.01(-0.27%)
Dec 17, 2021 3.690 3.730 3.560 3.660 3,554,932 -0.02(-0.54%)
Dec 16, 2021 3.720 3.790 3.640 3.680 1,701,133 +0.05(+1.38%)
Dec 15, 2021 3.750 3.850 3.620 3.630 1,992,280 -0.15(-3.97%)
Dec 14, 2021 3.800 3.850 3.760 3.780 1,610,655 -0.07(-1.82%)
Dec 13, 2021 3.750 3.880 3.750 3.850 2,388,674 +0.07(+1.85%)
Dec 10, 2021 3.640 3.840 3.640 3.780 1,825,021 +0.14(+3.85%)
Dec 09, 2021 3.500 3.730 3.470 3.640 2,306,046 +0.21(+6.12%)
Dec 08, 2021 3.420 3.480 3.350 3.430 1,226,657 +0.01(+0.29%)
Dec 07, 2021 3.270 3.450 3.240 3.420 1,348,963 +0.18(+5.56%)
Dec 06, 2021 3.150 3.270 3.090 3.240 1,099,266 +0.07(+2.21%)
Dec 03, 2021 3.110 3.170 3.040 3.170 602,779 +0.07(+2.26%)
Dec 02, 2021 3.000 3.100 2.970 3.100 884,676 +0.08(+2.65%)
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.