Osisko Mining (TSX: OSK )

3.030 CAD -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 3.060 3.100 3.030 3.040 577,116 +0.01(+0.33%)
Jun 22, 2021 3.100 3.110 3.020 3.030 312,987 -0.06(-1.94%)
Jun 21, 2021 3.100 3.110 3.040 3.090 880,830 +0.00(+0.00%)
Jun 18, 2021 3.050 3.150 3.050 3.090 2,553,781 -0.01(-0.32%)
Jun 17, 2021 3.160 3.190 3.050 3.100 814,826 -0.11(-3.43%)
Jun 16, 2021 3.220 3.320 3.210 3.210 623,870 -0.01(-0.31%)
Jun 15, 2021 3.370 3.370 3.200 3.220 514,805 -0.13(-3.88%)
Jun 14, 2021 3.290 3.390 3.260 3.350 991,263 +0.04(+1.21%)
Jun 11, 2021 3.360 3.410 3.310 3.310 267,148 -0.09(-2.65%)
Jun 10, 2021 3.340 3.400 3.310 3.400 427,100 +0.06(+1.80%)
Jun 09, 2021 3.360 3.400 3.320 3.340 271,659 -0.02(-0.60%)
Jun 08, 2021 3.360 3.460 3.350 3.360 577,805 -0.02(-0.59%)
Jun 07, 2021 3.430 3.430 3.360 3.380 1,341,498 -0.05(-1.46%)
Jun 04, 2021 3.420 3.470 3.390 3.430 543,651 +0.07(+2.08%)
Jun 03, 2021 3.470 3.500 3.340 3.360 1,085,351 -0.15(-4.27%)
Jun 02, 2021 3.490 3.560 3.460 3.510 1,272,100 +0.03(+0.86%)
Jun 01, 2021 3.440 3.520 3.420 3.480 820,842 +0.03(+0.87%)
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 3.460 638,174 +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 3.360 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%)
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.