Canada markets closed

Osisko Mining Inc. (OSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.5200-0.1900 (-7.01%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.61002.63002.50502.52002.5200288,400
Sept 22, 20222.78002.81002.66002.71002.7100326,200
Sept 21, 20222.79002.84002.70002.77002.7700324,100
Sept 20, 20222.80002.82002.73002.76002.7600371,700
Sept 19, 20222.80002.88002.78002.86002.8600241,000
Sept 16, 20222.70002.88002.68002.85002.8500532,500
Sept 15, 20222.88002.90002.73502.76002.7600259,200
Sept 14, 20222.98003.03002.87002.88002.8800305,500
Sept 13, 20222.88003.05002.88002.96002.9600407,400
Sept 12, 20222.95003.07002.94503.01003.0100356,400
Sept 09, 20222.87002.93002.79002.90002.9000367,200
Sept 08, 20222.77002.82002.72002.81002.8100257,200
Sept 07, 20222.54002.86002.54002.78002.7800529,400
Sept 06, 20222.58002.66002.53002.55002.5500304,000
Sept 02, 20222.50002.60002.49002.55002.5500366,200
Sept 01, 20222.49002.50002.41002.45002.4500498,900
Aug 31, 20222.54002.56002.49002.53002.5300630,900
Aug 30, 20222.65002.65002.53002.54002.5400662,500
Aug 29, 20222.63002.70002.60002.60002.6000273,900
Aug 26, 20222.85002.87002.64002.65002.6500354,900
Aug 25, 20222.91002.95002.83002.87002.8700345,200
Aug 24, 20222.81002.90502.80002.88002.8800413,300
Aug 23, 20222.79002.94002.79002.84002.8400215,600
Aug 22, 20222.76002.79002.68002.79002.7900415,500
Aug 19, 20222.91002.95002.81002.81002.8100238,000
Aug 18, 20222.94002.97002.91502.94002.9400243,700
Aug 17, 20222.95003.00002.88002.93002.9300419,100
Aug 16, 20222.94003.01002.93002.99002.9900269,700
Aug 15, 20222.96003.01002.93002.99002.9900254,700
Aug 12, 20222.93003.03002.92003.03003.0300284,500
Aug 11, 20222.91002.93502.85002.92002.9200333,000
Aug 10, 20222.93002.97002.84002.87002.8700456,900
Aug 09, 20222.92002.99002.85502.89002.8900291,100
Aug 08, 20222.86002.93002.85002.92002.9200308,000
Aug 05, 20222.77002.85002.73002.83002.8300408,800
Aug 04, 20222.80002.93002.76002.87002.8700785,200
Aug 03, 20222.90002.90002.69002.70002.7000593,000
Aug 02, 20222.90003.03002.86002.87002.8700572,700
Jul 29, 20222.81002.88002.73002.84002.8400560,300
Jul 28, 20222.80002.89002.71002.80002.8000492,700
Jul 27, 20222.60002.74002.57002.73002.7300390,100
Jul 26, 20222.56002.65502.52002.61002.6100398,200
Jul 25, 20222.68002.70002.52002.53002.5300414,700
Jul 22, 20222.71002.75002.65002.68002.6800449,200
Jul 21, 20222.58002.72002.57002.70002.7000505,400
Jul 20, 20222.69002.71002.58002.58002.5800406,200
Jul 19, 20222.68002.75002.63002.69002.6900432,100
Jul 18, 20222.63002.70002.61002.64002.6400244,400
Jul 15, 20222.64002.64002.52002.57002.5700642,000
Jul 14, 20222.58002.64002.51002.62002.6200394,400
Jul 13, 20222.58002.81002.56002.68002.6800632,700
Jul 12, 20222.67002.72002.56002.60002.6000615,200
Jul 11, 20222.74002.78002.66002.67002.6700438,800
Jul 08, 20222.84002.84002.72002.74002.7400362,900
Jul 07, 20222.85002.87502.79002.82002.8200336,100
Jul 06, 20222.93002.94002.77002.82002.82001,175,400
Jul 05, 20223.14003.15002.87002.91002.9100714,500
Jul 04, 20223.10003.17003.08003.17003.1700293,200
Jun 30, 20223.21003.25503.06003.06003.0600682,100
Jun 29, 20223.42003.47003.23003.26003.2600810,400
Jun 28, 20223.58003.61003.37003.37003.3700542,500
Jun 27, 20223.59003.64003.52003.59003.5900591,100
Jun 24, 20223.40003.60003.33003.59003.5900493,100
Jun 23, 20223.57003.68003.39003.40003.4000582,200
Jun 22, 20223.64003.71503.56003.61003.6100439,000
Jun 21, 20223.49003.71003.49003.69003.6900495,000
Jun 20, 20223.64003.71003.51003.51003.5100423,300
Jun 17, 20223.70003.77003.65003.69003.69001,125,400
Jun 16, 20223.61003.76003.55003.72003.7200522,600
Jun 15, 20223.67003.67003.56003.64003.6400534,600
Jun 14, 20223.73003.79003.56003.58003.5800714,700
Jun 13, 20223.77003.84503.75003.75003.7500471,900
Jun 10, 20223.73003.97003.67003.95003.9500559,400
Jun 09, 20223.84003.86003.76003.78003.7800305,800
Jun 08, 20223.93003.97003.82003.85003.8500585,700
Jun 07, 20223.90004.00003.87003.96003.9600531,100
Jun 06, 20224.04004.07003.85003.88003.8800440,900
Jun 03, 20224.00004.08003.97004.00004.0000423,200
Jun 02, 20223.80004.10003.70004.07004.0700725,100
Jun 01, 20223.69003.79003.62003.74003.7400401,000
May 31, 20223.75003.76003.61003.64003.6400991,200
May 30, 20223.81003.81003.75003.77003.7700131,000
May 27, 20223.82003.82003.74003.80003.80001,013,100
May 26, 20223.78003.85503.74003.77003.7700333,800
May 25, 20223.95003.97003.78003.80003.8000874,800
May 24, 20223.91004.00003.82003.96003.9600606,400
May 20, 20223.91003.94003.79003.86003.8600421,900
May 19, 20223.80003.94003.80003.91003.9100615,600
May 18, 20223.81003.81003.69003.71003.7100330,900
May 17, 20223.80003.87003.76003.81003.8100344,800
May 16, 20223.68003.79003.68003.70003.7000475,600
May 13, 20223.58003.81003.57003.71003.7100607,500
May 12, 20223.64003.68003.58003.60003.60001,118,600
May 11, 20223.75003.89003.66003.69003.6900538,700
May 10, 20223.69003.74003.61003.71003.7100687,400
May 09, 20223.92003.92003.62003.62003.6200792,100
May 06, 20223.92004.00003.88003.94003.9400280,100
May 05, 20224.14004.20003.91003.93003.9300539,300
May 04, 20224.04004.15003.90004.14004.1400563,500
May 03, 20223.90004.09003.88004.03004.03001,070,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...