Skip to main content

Osisko Mining (TSX: OSK )

2.780 +0.060 (+2.21%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.660 2.730 2.640 2.720 403,798 +0.09(+3.42%)
Mar 26, 2024 2.740 2.750 2.630 2.630 738,641 -0.04(-1.50%)
Mar 25, 2024 2.740 2.790 2.670 2.670 326,443 -0.05(-1.84%)
Mar 22, 2024 2.820 2.850 2.710 2.720 914,780 -0.14(-4.90%)
Mar 21, 2024 2.930 2.950 2.820 2.860 1,704,548 -0.02(-0.69%)
Mar 20, 2024 2.780 2.900 2.770 2.880 972,075 +0.08(+2.86%)
Mar 19, 2024 2.790 2.850 2.750 2.800 958,564 -0.01(-0.36%)
Mar 18, 2024 2.860 2.860 2.790 2.810 571,468 -0.05(-1.75%)
Mar 15, 2024 2.800 2.920 2.800 2.860 3,908,059 +0.06(+2.14%)
Mar 14, 2024 2.830 2.870 2.780 2.800 1,228,141 -0.05(-1.75%)
Mar 13, 2024 2.710 2.900 2.690 2.850 1,355,000 +0.15(+5.56%)
Mar 12, 2024 2.820 2.830 2.690 2.700 1,051,324 -0.16(-5.59%)
Mar 11, 2024 2.780 2.910 2.770 2.860 1,241,221 +0.07(+2.51%)
Mar 08, 2024 2.820 2.820 2.750 2.790 1,148,332 -0.03(-1.06%)
Mar 07, 2024 2.830 2.850 2.780 2.820 1,005,443 +0.01(+0.36%)
Mar 06, 2024 2.800 2.850 2.760 2.810 1,213,049 +0.05(+1.81%)
Mar 05, 2024 2.610 2.790 2.600 2.760 1,536,775 +0.11(+4.15%)
Mar 04, 2024 2.650 2.700 2.630 2.650 1,242,648 +0.02(+0.76%)
Mar 01, 2024 2.500 2.630 2.450 2.630 1,189,326 +0.15(+6.05%)
Feb 29, 2024 2.490 2.520 2.440 2.480 1,279,198 +0.02(+0.81%)
Feb 28, 2024 2.430 2.470 2.430 2.460 581,677 +0.01(+0.41%)
Feb 27, 2024 2.460 2.470 2.440 2.450 314,775 -0.01(-0.41%)
Feb 26, 2024 2.460 2.490 2.440 2.460 597,097 +0.00(+0.00%)
Feb 23, 2024 2.440 2.500 2.420 2.460 723,552 +0.04(+1.65%)
Feb 22, 2024 2.500 2.510 2.420 2.420 1,024,414 -0.10(-3.97%)
Feb 21, 2024 2.540 2.540 2.470 2.520 458,424 -0.03(-1.18%)
Feb 20, 2024 2.550 2.570 2.490 2.550 442,986 +0.02(+0.79%)
Feb 16, 2024 2.530 0 +0.01(+0.40%)
Feb 15, 2024 2.480 2.530 2.460 2.520 456,668 +0.07(+2.86%)
Feb 14, 2024 2.460 2.510 2.420 2.450 533,025 -0.02(-0.81%)
Feb 13, 2024 2.510 2.540 2.420 2.470 1,459,035 -0.10(-3.89%)
Feb 12, 2024 2.470 2.600 2.470 2.570 732,677 +0.08(+3.21%)
Feb 09, 2024 2.540 2.560 2.490 2.490 847,164 -0.04(-1.58%)
Feb 08, 2024 2.570 2.610 2.530 2.530 428,302 -0.06(-2.32%)
Feb 07, 2024 2.620 2.700 2.560 2.590 1,419,135 -0.03(-1.15%)
Feb 06, 2024 2.570 2.630 2.530 2.620 758,535 +0.05(+1.95%)
Feb 05, 2024 2.500 2.600 2.440 2.570 1,144,332 +0.06(+2.39%)
Feb 02, 2024 2.480 2.540 2.440 2.510 644,606 -0.03(-1.18%)
Feb 01, 2024 2.440 2.550 2.440 2.540 1,085,195 +0.12(+4.96%)
Jan 31, 2024 2.530 2.570 2.410 2.420 1,028,074 -0.09(-3.59%)
Jan 30, 2024 2.510 2.530 2.480 2.510 919,367 +0.02(+0.80%)
Jan 29, 2024 2.500 2.540 2.470 2.490 890,316 +0.01(+0.40%)
Jan 26, 2024 2.510 2.530 2.480 2.480 458,503 -0.03(-1.20%)
Jan 25, 2024 2.550 2.550 2.490 2.510 875,769 -0.02(-0.79%)
Jan 24, 2024 2.600 2.620 2.520 2.530 859,734 -0.03(-1.17%)
Jan 23, 2024 2.520 2.580 2.510 2.560 558,475 +0.05(+1.99%)
Jan 22, 2024 2.550 2.570 2.510 2.510 418,834 -0.06(-2.33%)
Jan 19, 2024 2.550 2.590 2.510 2.570 619,163 +0.03(+1.18%)
Jan 18, 2024 2.590 2.590 2.510 2.540 627,505 -0.02(-0.78%)
Jan 17, 2024 2.580 2.580 2.520 2.560 766,436 -0.03(-1.16%)
Jan 16, 2024 2.700 2.710 2.580 2.590 813,215 -0.13(-4.78%)
Jan 15, 2024 2.650 2.750 2.650 2.720 576,734 +0.04(+1.49%)
Jan 12, 2024 2.600 2.690 2.600 2.680 2,024,247 +0.14(+5.51%)
Jan 11, 2024 2.530 2.560 2.510 2.540 982,543 +0.02(+0.79%)
Jan 10, 2024 2.550 2.580 2.470 2.520 1,244,636 -0.05(-1.95%)
Jan 09, 2024 2.610 2.640 2.550 2.570 1,309,910 -0.03(-1.15%)
Jan 08, 2024 2.610 2.660 2.590 2.600 922,525 -0.05(-1.89%)
Jan 05, 2024 2.600 2.680 2.590 2.650 1,048,390 +0.05(+1.92%)
Jan 04, 2024 2.610 2.650 2.580 2.600 1,452,303 -0.01(-0.38%)
Jan 03, 2024 2.700 2.710 2.610 2.610 1,426,597 -0.15(-5.43%)
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.