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

Osisko Mining (TSX: OSK )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
May 31, 2021 3.450 3.490 3.440 3.450 220,669 -0.01(-0.29%)
May 28, 2021 3.390 3.500 3.390 3.460 629,802 +0.05(+1.47%)
May 27, 2021 3.430 3.470 3.370 3.410 1,195,990 -0.03(-0.87%)
May 26, 2021 3.470 3.540 3.420 3.440 739,659 +0.02(+0.58%)
May 25, 2021 3.320 3.470 3.270 3.420 1,000,720 +0.10(+3.01%)
May 21, 2021 3.320 3.320 3.320 0 +0.02(+0.61%)
May 20, 2021 3.200 3.320 3.200 3.300 572,008 +0.09(+2.80%)
May 19, 2021 3.180 3.300 3.180 3.210 1,105,029 -0.01(-0.31%)
May 18, 2021 3.250 3.260 3.200 3.220 641,497 -0.02(-0.62%)
May 17, 2021 3.170 3.250 3.160 3.240 739,179 +0.10(+3.18%)
May 14, 2021 3.120 3.150 3.090 3.140 548,672 +0.04(+1.29%)
May 13, 2021 3.100 3.150 3.080 3.100 597,464 -0.01(-0.32%)
May 12, 2021 3.180 3.200 3.070 3.110 794,653 -0.08(-2.51%)
May 11, 2021 3.250 3.270 3.170 3.190 1,015,702 -0.08(-2.45%)
May 10, 2021 3.340 3.340 3.270 3.270 397,383 -0.02(-0.61%)
May 07, 2021 3.280 3.360 3.270 3.290 410,475 +0.07(+2.17%)
May 06, 2021 3.220 3.340 3.200 3.220 1,510,693 +0.02(+0.63%)
May 05, 2021 3.280 3.280 3.190 3.200 397,000 -0.05(-1.54%)
May 04, 2021 3.300 3.340 3.160 3.250 586,297 -0.06(-1.81%)
May 03, 2021 3.280 3.350 3.250 3.310 701,905 +0.10(+3.12%)
Apr 30, 2021 3.160 3.230 3.140 3.210 422,487 +0.04(+1.26%)
Apr 29, 2021 3.220 3.230 3.130 3.170 543,727 -0.07(-2.16%)
Apr 28, 2021 3.150 3.290 3.110 3.240 371,230 +0.07(+2.21%)
Apr 27, 2021 3.230 3.230 3.150 3.170 513,487 -0.04(-1.25%)
Apr 26, 2021 3.340 3.340 3.180 3.210 449,391 -0.14(-4.18%)
Apr 23, 2021 3.390 3.420 3.340 3.350 424,480 -0.01(-0.30%)
Apr 22, 2021 3.380 3.390 3.330 3.360 527,183 -0.04(-1.18%)
Apr 21, 2021 3.350 3.440 3.310 3.400 909,597 +0.06(+1.80%)
Apr 20, 2021 3.260 3.370 3.220 3.340 653,285 +0.11(+3.41%)
Apr 19, 2021 3.310 3.310 3.230 3.230 495,180 -0.06(-1.82%)
Apr 16, 2021 3.280 3.340 3.240 3.290 637,202 +0.06(+1.86%)
Apr 15, 2021 3.120 3.280 3.120 3.230 931,181 +0.16(+5.21%)
Apr 14, 2021 3.070 3.110 3.020 3.070 511,022 +0.02(+0.66%)
Apr 13, 2021 3.060 3.160 3.050 3.050 1,111,011 +0.03(+0.99%)
Apr 12, 2021 3.040 3.040 2.990 3.020 674,044 -0.01(-0.33%)
Apr 09, 2021 3.000 3.050 2.980 3.030 595,452 -0.01(-0.33%)
Apr 08, 2021 3.040 3.080 2.960 3.040 837,480 +0.15(+5.19%)
Apr 07, 2021 3.030 3.030 2.890 2.890 949,180 -0.18(-5.86%)
Apr 06, 2021 3.000 3.080 3.000 3.070 249,789 +0.10(+3.37%)
Apr 05, 2021 3.070 3.090 2.970 2.970 271,208 -0.09(-2.94%)
Apr 01, 2021 3.060 3.060 3.060 0 +0.12(+4.08%)
Mar 31, 2021 2.820 3.000 2.810 2.940 388,135 +0.15(+5.38%)
Mar 30, 2021 2.900 2.930 2.780 2.790 444,048 -0.15(-5.10%)
Mar 29, 2021 2.930 2.950 2.860 2.940 408,279 -0.04(-1.34%)
Mar 26, 2021 2.920 3.000 2.900 2.980 388,825 +0.08(+2.76%)
Mar 25, 2021 2.960 2.960 2.860 2.900 437,000 -0.04(-1.36%)
Mar 24, 2021 3.010 3.050 2.940 2.940 545,315 -0.06(-2.00%)
Mar 23, 2021 3.130 3.130 3.000 3.000 525,200 -0.09(-2.91%)
Mar 22, 2021 3.080 3.170 3.050 3.090 293,156 -0.04(-1.28%)
Mar 19, 2021 3.100 3.150 3.030 3.130 3,840,705 +0.06(+1.95%)
Mar 18, 2021 3.030 3.140 3.000 3.070 690,954 -0.01(-0.32%)
Mar 17, 2021 3.020 3.100 2.960 3.080 772,421 +0.07(+2.33%)
Mar 16, 2021 3.160 3.180 3.000 3.010 556,847 -0.16(-5.05%)
Mar 15, 2021 3.100 3.180 3.060 3.170 649,320 +0.11(+3.59%)
Mar 12, 2021 2.910 3.080 2.870 3.060 656,037 +0.11(+3.73%)
Mar 11, 2021 3.080 3.100 2.940 2.950 705,482 -0.10(-3.28%)
Mar 10, 2021 3.060 3.090 2.970 3.050 446,190 +0.07(+2.35%)
Mar 09, 2021 3.010 3.080 2.940 2.980 1,175,466 +0.15(+5.30%)
Mar 08, 2021 2.900 2.940 2.820 2.830 438,741 -0.06(-2.08%)
Mar 05, 2021 2.860 2.920 2.840 2.890 657,480 +0.06(+2.12%)
Mar 04, 2021 2.830 2.900 2.730 2.830 580,809 -0.01(-0.35%)
Mar 03, 2021 2.790 2.850 2.690 2.840 947,730 -0.03(-1.05%)
Mar 02, 2021 2.770 2.880 2.710 2.870 419,960 +0.16(+5.90%)
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.