Canada markets closed

Osisko Mining Inc. (OSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1200+0.0200 (+0.65%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243.14003.15003.08003.12003.1200505,900
Apr 25, 20243.04003.14003.02003.10003.1000653,200
Apr 24, 20243.15003.16003.00003.04003.0400885,600
Apr 23, 20243.15003.22503.09003.17003.17001,022,600
Apr 22, 20243.06003.22003.00003.19003.19002,168,000
Apr 19, 20243.06003.24003.05003.21003.21001,942,000
Apr 18, 20243.01003.10002.93003.06003.0600993,700
Apr 17, 20242.96003.04502.95502.99002.99001,336,600
Apr 16, 20242.89002.98002.85002.95002.9500858,000
Apr 15, 20242.96002.97002.83002.92002.9200878,700
Apr 12, 20243.05003.14002.93502.95002.95002,386,000
Apr 11, 20242.95003.01002.90003.00003.0000626,600
Apr 10, 20242.90002.99002.87002.94002.9400763,400
Apr 09, 20243.00003.03002.92002.99002.9900842,500
Apr 08, 20243.02003.04002.91502.98002.9800768,700
Apr 05, 20242.98003.05002.96003.00003.0000885,400
Apr 04, 20243.06003.07502.96002.97002.97001,220,600
Apr 03, 20242.84003.05002.82003.02003.02001,674,000
Apr 02, 20242.81002.86002.80002.85002.8500919,600
Apr 01, 20242.82002.85002.74002.80002.8000750,700
Mar 28, 20242.75002.80002.72002.78002.78001,445,700
Mar 27, 20242.66002.73002.64002.72002.7200403,800
Mar 26, 20242.74002.75002.62502.63002.6300738,600
Mar 25, 20242.74002.79002.67002.67002.6700326,400
Mar 22, 20242.82002.85002.70502.72002.7200914,800
Mar 21, 20242.93002.95002.82002.86002.86001,704,500
Mar 20, 20242.78002.90002.77002.88002.8800972,100
Mar 19, 20242.79002.85002.74502.80002.8000958,600
Mar 18, 20242.86002.86002.79002.81002.8100571,500
Mar 15, 20242.80002.92002.79502.86002.86003,908,100
Mar 14, 20242.83002.86502.78002.80002.80001,228,100
Mar 13, 20242.71002.90002.69002.85002.85001,355,000
Mar 12, 20242.82002.83002.69002.70002.70001,051,300
Mar 11, 20242.78002.91002.77002.86002.86001,241,200
Mar 08, 20242.82002.82002.75002.79002.79001,148,300
Mar 07, 20242.83002.85002.78002.82002.82001,005,400
Mar 06, 20242.80002.85002.76002.81002.81001,213,000
Mar 05, 20242.61002.79002.60002.76002.76001,536,800
Mar 04, 20242.65002.70002.63002.65002.65001,242,600
Mar 01, 20242.50002.63002.45002.63002.63001,189,300
Feb 29, 20242.49002.51502.44002.48002.48001,279,100
Feb 28, 20242.43002.47502.43002.46002.4600581,700
Feb 27, 20242.46002.47502.43502.45002.4500314,800
Feb 26, 20242.46002.49502.43502.46002.4600597,100
Feb 23, 20242.44002.50002.41502.46002.4600723,600
Feb 22, 20242.50002.51002.42002.42002.42001,024,400
Feb 21, 20242.54002.54002.47002.52002.5200458,400
Feb 20, 20242.55002.57002.49002.55002.5500443,000
Feb 16, 20242.50002.56002.46502.53002.5300586,000
Feb 15, 20242.48002.53002.46002.52002.5200456,700
Feb 14, 20242.46002.51002.42002.45002.4500533,000
Feb 13, 20242.51002.54002.42002.47002.47001,459,000
Feb 12, 20242.47002.60002.47002.57002.5700732,700
Feb 09, 20242.54002.56002.49002.49002.4900847,200
Feb 08, 20242.57002.61002.53002.53002.5300428,300
Feb 07, 20242.62002.70002.56002.59002.59001,419,100
Feb 06, 20242.57002.63002.53002.62002.6200758,500
Feb 05, 20242.50002.60002.44002.57002.57001,144,300
Feb 02, 20242.48002.54002.44002.51002.5100644,600
Feb 01, 20242.44002.55002.43502.54002.54001,085,200
Jan 31, 20242.53002.57002.41002.42002.42001,028,100
Jan 30, 20242.51002.53002.48002.51002.5100919,400
Jan 29, 20242.50002.54002.47502.49002.4900890,300
Jan 26, 20242.51002.52502.48002.48002.4800458,500
Jan 25, 20242.55002.55002.49002.51002.5100875,700
Jan 24, 20242.60002.62002.52002.53002.5300859,700
Jan 23, 20242.52002.58002.51002.56002.5600558,500
Jan 22, 20242.55002.57002.51002.51002.5100418,800
Jan 19, 20242.55002.59002.51002.57002.5700619,100
Jan 18, 20242.59002.59002.51002.54002.5400627,500
Jan 17, 20242.58002.58002.52002.56002.5600766,400
Jan 16, 20242.70002.71002.57502.59002.5900813,200
Jan 15, 20242.65002.75002.65002.72002.7200576,700
Jan 12, 20242.60002.69002.60002.68002.68002,024,200
Jan 11, 20242.53002.56002.50502.54002.5400982,500
Jan 10, 20242.55002.58002.47002.52002.52001,244,600
Jan 09, 20242.61002.64002.55002.57002.57001,309,900
Jan 08, 20242.61002.65502.59002.60002.6000922,500
Jan 05, 20242.60002.68002.59002.65002.65001,048,400
Jan 04, 20242.61002.65002.58002.60002.60001,452,300
Jan 03, 20242.70002.71002.61002.61002.61001,426,600
Jan 02, 20242.69002.77002.68502.76002.76001,044,000
Dec 29, 20232.62002.69002.61002.67002.6700699,100
Dec 28, 20232.68002.71002.61002.63002.6300635,400
Dec 27, 20232.66002.68002.61502.66002.6600764,300
Dec 22, 20232.68002.82002.64002.64002.64001,926,000
Dec 21, 20232.60002.64502.58002.62002.6200956,000
Dec 20, 20232.70002.73002.55002.58002.58001,243,900
Dec 19, 20232.54002.71002.50002.70002.70003,574,100
Dec 18, 20232.56002.60002.50002.54002.54001,577,600
Dec 15, 20232.59002.59002.46002.53002.53002,867,100
Dec 14, 20232.67002.73002.54002.56002.56004,563,500
Dec 13, 20232.65002.85002.63002.85002.85001,032,700
Dec 12, 20232.76002.76002.62502.66002.6600679,100
Dec 11, 20232.74002.77502.68002.77002.7700518,200
Dec 08, 20232.78002.83502.73002.78002.7800642,800
Dec 07, 20233.00003.05002.82002.83002.8300827,800
Dec 06, 20232.97003.07002.95002.99002.99001,282,300
Dec 05, 20232.94003.01002.90002.96002.9600790,600
Dec 04, 20232.95002.99502.84502.95002.95001,874,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...