Osisko Mining Inc. (OSK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 4.8700 | 4.8800 | 4.8600 | 4.8700 | 4.8700 | 2,550,700 |
| Sept 12, 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | 2,051,500 |
| Sept 11, 2024 | 4.8700 | 4.8850 | 4.8650 | 4.8700 | 4.8700 | 1,907,700 |
| Sept 10, 2024 | 4.8500 | 4.8900 | 4.8500 | 4.8800 | 4.8800 | 5,456,200 |
| Sept 09, 2024 | 4.8500 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | 975,900 |
| Sept 06, 2024 | 4.8500 | 4.8600 | 4.8400 | 4.8500 | 4.8500 | 1,283,000 |
| Sept 05, 2024 | 4.8400 | 4.8600 | 4.8300 | 4.8600 | 4.8600 | 6,136,800 |
| Sept 04, 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8400 | 4.8400 | 3,129,000 |
| Sept 03, 2024 | 4.8100 | 4.8150 | 4.7850 | 4.7900 | 4.7900 | 6,473,200 |
| Aug 30, 2024 | 4.8100 | 4.8250 | 4.8000 | 4.8100 | 4.8100 | 2,659,300 |
| Aug 29, 2024 | 4.8200 | 4.8300 | 4.8050 | 4.8200 | 4.8200 | 4,527,700 |
| Aug 28, 2024 | 4.8000 | 4.8300 | 4.7900 | 4.8000 | 4.8000 | 7,219,600 |
| Aug 27, 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8100 | 4.8100 | 1,360,700 |
| Aug 26, 2024 | 4.8200 | 4.8300 | 4.7950 | 4.8100 | 4.8100 | 2,434,400 |
| Aug 23, 2024 | 4.8200 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 2,494,400 |
| Aug 22, 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 5,500,000 |
| Aug 21, 2024 | 4.7900 | 4.8300 | 4.7800 | 4.8200 | 4.8200 | 4,474,600 |
| Aug 20, 2024 | 4.7700 | 4.8000 | 4.7700 | 4.8000 | 4.8000 | 4,618,100 |
| Aug 19, 2024 | 4.7700 | 4.8000 | 4.7600 | 4.7900 | 4.7900 | 6,036,200 |
| Aug 16, 2024 | 4.7800 | 4.7900 | 4.7600 | 4.7700 | 4.7700 | 5,130,700 |
| Aug 15, 2024 | 4.7700 | 4.7850 | 4.7600 | 4.7700 | 4.7700 | 4,214,300 |
| Aug 14, 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7800 | 4.7800 | 11,510,900 |
| Aug 13, 2024 | 4.7800 | 4.8300 | 4.7800 | 4.7900 | 4.7900 | 11,762,100 |
| Aug 12, 2024 | 4.7700 | 4.8000 | 4.7700 | 4.7900 | 4.7900 | 20,472,800 |
| Aug 09, 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 621,900 |
| Aug 08, 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 482,400 |
| Aug 07, 2024 | 3.0100 | 3.0800 | 2.8500 | 2.8800 | 2.8800 | 492,200 |
| Aug 06, 2024 | 2.9500 | 3.0700 | 2.9100 | 2.9600 | 2.9600 | 1,290,100 |
| Aug 02, 2024 | 3.2600 | 3.3300 | 3.1200 | 3.1800 | 3.1800 | 612,700 |
| Aug 01, 2024 | 3.2700 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 699,800 |
| Jul 31, 2024 | 3.2400 | 3.3000 | 3.1550 | 3.2700 | 3.2700 | 655,000 |
| Jul 30, 2024 | 3.1500 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 499,300 |
| Jul 29, 2024 | 3.0600 | 3.1700 | 3.0400 | 3.1700 | 3.1700 | 304,100 |
| Jul 26, 2024 | 3.0900 | 3.1300 | 3.0350 | 3.0600 | 3.0600 | 180,500 |
| Jul 25, 2024 | 3.0800 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 386,300 |
| Jul 24, 2024 | 3.2100 | 3.2700 | 3.1400 | 3.1600 | 3.1600 | 386,000 |
| Jul 23, 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1900 | 3.1900 | 257,200 |
| Jul 22, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1800 | 3.1800 | 268,700 |
| Jul 19, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 271,600 |
| Jul 18, 2024 | 3.2800 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 749,800 |
| Jul 17, 2024 | 3.3800 | 3.4000 | 3.2600 | 3.2700 | 3.2700 | 867,500 |
| Jul 16, 2024 | 3.3300 | 3.4300 | 3.2600 | 3.3700 | 3.3700 | 586,900 |
| Jul 15, 2024 | 3.3700 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 424,200 |
| Jul 12, 2024 | 3.3600 | 3.3950 | 3.3500 | 3.3500 | 3.3500 | 358,600 |
| Jul 11, 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4200 | 3.4200 | 832,700 |
| Jul 10, 2024 | 3.2400 | 3.3400 | 3.2200 | 3.3300 | 3.3300 | 806,800 |
| Jul 09, 2024 | 3.1500 | 3.2600 | 3.1500 | 3.2500 | 3.2500 | 767,500 |
| Jul 08, 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1800 | 3.1800 | 462,100 |
| Jul 05, 2024 | 3.2300 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 1,112,700 |
| Jul 04, 2024 | 3.1300 | 3.2600 | 3.0600 | 3.2100 | 3.2100 | 450,100 |
| Jul 03, 2024 | 3.0200 | 3.1800 | 2.9700 | 3.1600 | 3.1600 | 931,600 |
| Jul 02, 2024 | 2.8500 | 2.9800 | 2.8500 | 2.9700 | 2.9700 | 778,200 |
| Jun 28, 2024 | 2.8500 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 653,900 |
| Jun 27, 2024 | 2.8100 | 2.8850 | 2.7850 | 2.8600 | 2.8600 | 494,400 |
| Jun 26, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 574,300 |
| Jun 25, 2024 | 2.8300 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 368,900 |
| Jun 24, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 509,400 |
| Jun 21, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 1,683,700 |
| Jun 20, 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 530,500 |
| Jun 19, 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 183,600 |
| Jun 18, 2024 | 2.9500 | 2.9800 | 2.9050 | 2.9300 | 2.9300 | 355,900 |
| Jun 17, 2024 | 2.9200 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 705,300 |
| Jun 14, 2024 | 3.0000 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 430,900 |
| Jun 13, 2024 | 2.9800 | 3.0400 | 2.9550 | 2.9900 | 2.9900 | 691,500 |
| Jun 12, 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 455,100 |
| Jun 11, 2024 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 684,900 |
| Jun 10, 2024 | 2.9700 | 3.0500 | 2.9150 | 3.0500 | 3.0500 | 535,900 |
| Jun 07, 2024 | 3.1400 | 3.1500 | 2.9600 | 2.9800 | 2.9800 | 1,339,000 |
| Jun 06, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 944,300 |
| Jun 05, 2024 | 3.0800 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 419,600 |
| Jun 04, 2024 | 3.1400 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 713,000 |
| Jun 03, 2024 | 3.1100 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 472,500 |
| May 31, 2024 | 3.1900 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 956,500 |
| May 30, 2024 | 3.0900 | 3.2000 | 3.0800 | 3.1700 | 3.1700 | 658,300 |
| May 29, 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 762,400 |
| May 28, 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 3,079,700 |
| May 27, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 226,200 |
| May 24, 2024 | 2.9900 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 1,050,500 |
| May 23, 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 1,020,200 |
| May 22, 2024 | 3.1700 | 3.1850 | 3.0800 | 3.0800 | 3.0800 | 748,400 |
| May 21, 2024 | 3.1200 | 3.2500 | 3.1150 | 3.2100 | 3.2100 | 1,606,800 |
| May 17, 2024 | 3.1200 | 3.2050 | 3.1100 | 3.1500 | 3.1500 | 1,357,000 |
| May 16, 2024 | 3.0300 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 876,000 |
| May 15, 2024 | 3.0200 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 603,500 |
| May 14, 2024 | 2.9800 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 814,000 |
| May 13, 2024 | 3.0900 | 3.1100 | 2.9500 | 2.9700 | 2.9700 | 677,600 |
| May 10, 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 918,800 |
| May 09, 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0900 | 3.0900 | 888,300 |
| May 08, 2024 | 2.9200 | 2.9850 | 2.9050 | 2.9700 | 2.9700 | 620,300 |
| May 07, 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 423,500 |
| May 06, 2024 | 2.9200 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 423,500 |
| May 03, 2024 | 2.9300 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 701,700 |
| May 02, 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 884,100 |
| May 01, 2024 | 3.0700 | 3.1600 | 3.0250 | 3.1000 | 3.1000 | 583,600 |
| Apr 30, 2024 | 3.0700 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 1,162,300 |
| Apr 29, 2024 | 3.1300 | 3.1700 | 3.0700 | 3.1700 | 3.1700 | 974,700 |
| Apr 26, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 505,900 |
| Apr 25, 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 653,200 |
| Apr 24, 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 885,600 |
| Apr 23, 2024 | 3.1500 | 3.2250 | 3.0900 | 3.1700 | 3.1700 | 1,022,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.