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 (%)
Dec 31, 2019 4.050 4.050 4.050 0 +0.05(+1.25%)
Dec 30, 2019 3.910 4.030 3.880 4.000 613,336 +0.11(+2.83%)
Dec 27, 2019 3.750 3.980 3.750 3.890 923,351 +0.17(+4.57%)
Dec 24, 2019 3.720 3.720 3.720 0 +0.13(+3.62%)
Dec 23, 2019 3.470 3.610 3.400 3.590 346,518 +0.14(+4.06%)
Dec 20, 2019 3.550 3.550 3.400 3.450 2,076,910 -0.08(-2.27%)
Dec 19, 2019 3.650 3.670 3.510 3.530 1,142,898 -0.01(-0.28%)
Dec 18, 2019 3.620 3.650 3.520 3.540 315,938 -0.10(-2.75%)
Dec 17, 2019 3.640 3.690 3.610 3.640 552,957 +0.00(+0.00%)
Dec 16, 2019 3.600 3.710 3.560 3.640 1,166,347 +0.15(+4.30%)
Dec 13, 2019 3.390 3.640 3.360 3.490 1,058,700 +0.15(+4.49%)
Dec 12, 2019 3.300 3.420 3.300 3.340 675,366 +0.14(+4.37%)
Dec 11, 2019 3.090 3.220 3.090 3.200 502,355 +0.11(+3.56%)
Dec 10, 2019 3.090 3.120 3.050 3.090 344,704 +0.01(+0.32%)
Dec 09, 2019 3.100 3.100 3.030 3.080 174,574 +0.06(+1.99%)
Dec 06, 2019 3.050 3.080 3.000 3.020 292,833 -0.06(-1.95%)
Dec 05, 2019 3.010 3.120 3.000 3.080 275,722 +0.05(+1.65%)
Dec 04, 2019 3.010 3.080 2.910 3.030 363,906 +0.03(+1.00%)
Dec 03, 2019 3.000 3.020 2.940 3.000 334,751 +0.10(+3.45%)
Dec 02, 2019 2.880 2.900 2.850 2.900 440,171 +0.04(+1.40%)
Nov 29, 2019 2.740 2.890 2.730 2.860 406,156 +0.15(+5.54%)
Nov 28, 2019 2.750 2.760 2.710 2.710 40,801 -0.03(-1.09%)
Nov 27, 2019 2.680 2.760 2.680 2.740 234,686 -0.01(-0.36%)
Nov 26, 2019 2.740 2.750 2.650 2.750 345,702 +0.07(+2.61%)
Nov 25, 2019 2.750 2.760 2.670 2.680 252,222 -0.08(-2.90%)
Nov 22, 2019 2.700 2.770 2.670 2.760 403,343 +0.04(+1.47%)
Nov 21, 2019 2.810 2.830 2.710 2.720 353,386 -0.11(-3.89%)
Nov 20, 2019 2.810 2.830 2.760 2.830 461,072 +0.05(+1.80%)
Nov 19, 2019 2.830 2.830 2.780 2.780 567,914 +0.00(+0.00%)
Nov 18, 2019 2.830 2.840 2.770 2.780 569,117 -0.02(-0.71%)
Nov 15, 2019 2.820 2.830 2.790 2.800 453,952 -0.01(-0.36%)
Nov 14, 2019 2.860 2.910 2.760 2.810 692,475 -0.06(-2.09%)
Nov 13, 2019 2.960 3.040 2.860 2.870 672,610 -0.03(-1.03%)
Nov 12, 2019 2.800 3.000 2.760 2.900 1,926,611 +0.28(+10.69%)
Nov 11, 2019 2.630 2.650 2.610 2.620 129,090 +0.00(+0.00%)
Nov 08, 2019 2.710 2.720 2.610 2.620 218,851 -0.08(-2.96%)
Nov 07, 2019 2.760 2.780 2.630 2.700 341,031 -0.08(-2.88%)
Nov 06, 2019 2.750 2.810 2.720 2.780 184,176 +0.04(+1.46%)
Nov 05, 2019 2.750 2.760 2.690 2.740 317,866 -0.04(-1.44%)
Nov 04, 2019 2.780 2.830 2.750 2.780 202,169 +0.00(+0.00%)
Nov 01, 2019 2.790 2.850 2.760 2.780 578,950 -0.01(-0.36%)
Oct 31, 2019 2.900 2.950 2.780 2.790 674,179 -0.09(-3.12%)
Oct 30, 2019 2.850 2.890 2.820 2.880 182,154 +0.03(+1.05%)
Oct 29, 2019 2.810 2.870 2.780 2.850 133,908 +0.03(+1.06%)
Oct 28, 2019 2.880 2.880 2.780 2.820 174,402 -0.01(-0.35%)
Oct 25, 2019 2.930 2.970 2.800 2.830 419,264 -0.05(-1.74%)
Oct 24, 2019 2.860 2.930 2.860 2.880 289,592 +0.05(+1.77%)
Oct 23, 2019 2.820 2.860 2.790 2.830 132,292 +0.03(+1.07%)
Oct 22, 2019 2.820 2.850 2.770 2.800 158,058 -0.01(-0.36%)
Oct 21, 2019 2.980 2.980 2.790 2.810 320,817 -0.13(-4.42%)
Oct 18, 2019 2.970 2.970 2.870 2.940 269,242 -0.05(-1.67%)
Oct 17, 2019 3.000 3.050 2.960 2.990 312,727 -0.05(-1.64%)
Oct 16, 2019 2.900 3.050 2.850 3.040 357,388 +0.08(+2.70%)
Oct 15, 2019 3.110 3.130 2.910 2.960 532,681 -0.18(-5.73%)
Oct 11, 2019 3.140 3.140 3.140 0 +0.04(+1.29%)
Oct 10, 2019 3.290 3.290 3.070 3.100 724,812 -0.19(-5.78%)
Oct 09, 2019 3.390 3.390 3.230 3.290 516,399 -0.10(-2.95%)
Oct 08, 2019 3.330 3.400 3.290 3.390 202,339 +0.10(+3.04%)
Oct 07, 2019 3.230 3.320 3.210 3.290 266,025 +0.04(+1.23%)
Oct 04, 2019 3.190 3.280 3.140 3.250 177,935 +0.05(+1.56%)
Oct 03, 2019 3.250 3.270 3.170 3.200 256,933 -0.02(-0.62%)
Oct 02, 2019 3.170 3.250 3.110 3.220 357,578 +0.09(+2.88%)
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.