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

Osisko Mining (TSX: OSK )

3.090 -0.080 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 2.250 2.470 2.190 2.230 666,341 +0.02(+0.90%)
Mar 30, 2020 2.410 2.510 2.130 2.210 601,619 -0.21(-8.68%)
Mar 27, 2020 2.540 2.590 2.330 2.420 770,821 -0.18(-6.92%)
Mar 26, 2020 2.580 2.790 2.500 2.600 1,257,889 +0.04(+1.56%)
Mar 25, 2020 2.330 2.710 2.250 2.560 1,856,011 +0.27(+11.79%)
Mar 24, 2020 2.210 2.480 2.190 2.290 2,508,766 +0.27(+13.37%)
Mar 23, 2020 2.040 2.120 1.870 2.020 1,666,105 +0.08(+4.12%)
Mar 20, 2020 2.160 2.170 1.850 1.940 2,750,975 -0.04(-2.02%)
Mar 19, 2020 1.860 2.240 1.670 1.980 1,852,759 +0.17(+9.39%)
Mar 18, 2020 2.260 2.270 1.730 1.810 2,172,888 -0.46(-20.26%)
Mar 17, 2020 2.010 2.410 1.860 2.270 2,852,796 +0.27(+13.50%)
Mar 16, 2020 1.960 2.220 1.770 2.000 2,584,700 -0.22(-9.91%)
Mar 13, 2020 2.490 2.730 2.160 2.220 1,570,491 -0.24(-9.76%)
Mar 12, 2020 2.560 2.840 2.290 2.460 948,667 -0.32(-11.51%)
Mar 11, 2020 2.960 3.040 2.750 2.780 624,255 -0.24(-7.95%)
Mar 10, 2020 3.090 3.150 2.820 3.020 857,679 -0.01(-0.33%)
Mar 09, 2020 2.650 3.180 2.650 3.030 948,954 -0.38(-11.14%)
Mar 06, 2020 3.500 3.500 3.250 3.410 861,083 +0.01(+0.29%)
Mar 05, 2020 3.310 3.410 3.220 3.400 437,649 +0.15(+4.62%)
Mar 04, 2020 3.380 3.420 3.190 3.250 711,001 -0.11(-3.27%)
Mar 03, 2020 3.100 3.420 2.950 3.360 1,206,035 +0.38(+12.75%)
Mar 02, 2020 3.010 3.060 2.880 2.980 1,061,795 +0.18(+6.43%)
Feb 28, 2020 3.150 3.150 2.750 2.800 2,374,046 -0.54(-16.17%)
Feb 27, 2020 3.570 3.580 3.330 3.340 430,175 -0.21(-5.92%)
Feb 26, 2020 3.690 3.710 3.530 3.550 546,675 -0.20(-5.33%)
Feb 25, 2020 3.950 3.970 3.720 3.750 423,483 -0.27(-6.72%)
Feb 24, 2020 4.100 4.170 4.000 4.020 740,996 +0.02(+0.50%)
Feb 21, 2020 3.970 4.110 3.950 4.000 556,543 +0.11(+2.83%)
Feb 20, 2020 3.800 4.180 3.800 3.890 2,812,177 +0.17(+4.57%)
Feb 19, 2020 3.700 3.740 3.620 3.720 238,628 +0.01(+0.27%)
Feb 18, 2020 3.580 3.710 3.580 3.710 375,934 +0.10(+2.77%)
Feb 14, 2020 3.610 3.610 3.610 0 +0.05(+1.40%)
Feb 13, 2020 3.510 3.620 3.450 3.560 164,403 +0.03(+0.85%)
Feb 12, 2020 3.390 3.550 3.330 3.530 469,611 +0.13(+3.82%)
Feb 11, 2020 3.520 3.560 3.390 3.400 550,625 -0.13(-3.68%)
Feb 10, 2020 3.520 3.550 3.500 3.530 274,694 +0.00(+0.00%)
Feb 07, 2020 3.640 3.650 3.520 3.530 210,131 -0.12(-3.29%)
Feb 06, 2020 3.700 3.700 3.600 3.650 270,980 -0.04(-1.08%)
Feb 05, 2020 3.750 3.750 3.660 3.690 317,617 -0.07(-1.86%)
Feb 04, 2020 3.940 3.940 3.680 3.760 607,329 -0.19(-4.81%)
Feb 03, 2020 3.950 3.980 3.910 3.950 194,023 -0.03(-0.75%)
Jan 31, 2020 4.030 4.060 3.940 3.980 473,772 -0.04(-1.00%)
Jan 30, 2020 3.780 4.040 3.770 4.020 1,003,759 +0.23(+6.07%)
Jan 29, 2020 3.820 3.860 3.720 3.790 246,820 -0.05(-1.30%)
Jan 28, 2020 3.840 3.880 3.830 3.840 231,690 -0.04(-1.03%)
Jan 27, 2020 3.870 3.930 3.840 3.880 441,447 +0.03(+0.78%)
Jan 24, 2020 3.770 3.860 3.720 3.850 213,244 +0.08(+2.12%)
Jan 23, 2020 3.720 3.780 3.720 3.770 219,069 +0.04(+1.07%)
Jan 22, 2020 3.810 3.830 3.730 3.730 221,523 -0.08(-2.10%)
Jan 21, 2020 3.790 3.840 3.780 3.810 287,640 -0.02(-0.52%)
Jan 20, 2020 3.900 3.900 3.710 3.830 327,553 -0.06(-1.54%)
Jan 17, 2020 3.860 3.940 3.820 3.890 569,752 +0.04(+1.04%)
Jan 16, 2020 3.940 3.970 3.840 3.850 661,239 -0.10(-2.53%)
Jan 15, 2020 3.950 3.970 3.890 3.950 512,187 +0.02(+0.51%)
Jan 14, 2020 3.800 3.960 3.800 3.930 2,519,952 +0.10(+2.61%)
Jan 13, 2020 3.800 3.830 3.790 3.830 292,321 +0.02(+0.52%)
Jan 10, 2020 3.810 3.910 3.790 3.810 1,789,657 +0.00(+0.00%)
Jan 09, 2020 3.740 3.820 3.690 3.810 989,278 +0.05(+1.33%)
Jan 08, 2020 3.840 3.850 3.730 3.760 594,702 -0.08(-2.08%)
Jan 07, 2020 3.770 3.860 3.680 3.840 955,834 +0.06(+1.59%)
Jan 06, 2020 4.000 4.040 3.760 3.780 466,578 -0.13(-3.32%)
Jan 03, 2020 4.000 4.000 3.850 3.910 487,906 -0.05(-1.26%)
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.