OSK.TO - Osisko Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20203.97004.00003.85003.85503.8550261,740
Jun. 01, 20203.79004.00003.61003.92003.92003,852,100
May 29, 20204.04004.14003.89003.89003.89001,988,400
May 28, 20203.93004.07003.92003.98003.98001,663,000
May 27, 20203.75003.99003.70003.95003.9500865,400
May 26, 20204.02004.02003.79003.83003.8300764,700
May 25, 20204.02004.04003.95004.00004.0000225,800
May 22, 20204.04004.18004.04004.05004.0500751,700
May 21, 20204.08004.17003.96004.02004.0200926,700
May 20, 20204.05004.24004.04004.16004.16001,850,100
May 19, 20204.00004.16003.91004.01004.0100801,500
May 15, 20203.76003.97003.71003.89003.8900981,200
May 14, 20203.67003.85003.63003.76003.7600626,400
May 13, 20203.85003.89003.60003.70003.7000704,400
May 12, 20203.88004.04003.72003.74003.7400993,600
May 11, 20204.01004.02003.74003.82003.8200981,500
May 08, 20204.00004.18003.84003.95003.95002,127,800
May 07, 20203.63004.05003.53003.98003.98002,530,700
May 06, 20203.59003.63003.55003.60003.60001,619,000
May 05, 20203.56003.66003.50003.62003.6200750,900
May 04, 20203.51003.62003.45003.56003.56002,576,400
May 01, 20203.45003.52003.40003.47003.47002,081,000
Apr. 30, 20203.64003.70003.47003.50003.50001,298,100
Apr. 29, 20203.68003.71003.47003.63003.63001,670,200
Apr. 28, 20203.48003.59003.38003.53003.53002,165,100
Apr. 27, 20203.24003.41003.11003.38003.38001,404,200
Apr. 24, 20203.10003.21003.02003.17003.17004,748,700
Apr. 23, 20203.25003.25003.05003.10003.10001,287,800
Apr. 22, 20203.20003.23003.07003.11003.1100968,600
Apr. 21, 20203.09003.15003.01003.12003.1200681,600
Apr. 20, 20203.11003.24003.08003.18003.1800538,200
Apr. 17, 20203.21003.32003.07003.12003.1200627,000
Apr. 16, 20203.26003.43003.22003.33003.3300698,800
Apr. 15, 20203.38003.40003.10003.27003.2700968,000
Apr. 14, 20203.60003.75003.28003.41003.41002,008,600
Apr. 13, 20203.11003.45003.00003.40003.40001,121,700
Apr. 09, 20202.70003.12002.70003.08003.08001,473,400
Apr. 08, 20202.73002.80002.63002.70002.7000526,800
Apr. 07, 20202.76002.94002.65002.67002.6700701,700
Apr. 06, 20202.57002.82002.54002.74002.74001,159,600
Apr. 03, 20202.60002.68002.44002.44002.4400344,900
Apr. 02, 20202.27002.63502.25002.57002.5700845,100
Apr. 01, 20202.28002.32002.16002.24002.2400910,900
Mar. 31, 20202.25002.47002.19002.23002.2300666,300
Mar. 30, 20202.41002.51002.13002.21002.2100601,600
Mar. 27, 20202.54002.59002.32502.42002.4200770,800
Mar. 26, 20202.58002.79002.50002.60002.60001,257,900
Mar. 25, 20202.33002.71002.25002.56002.56001,856,000
Mar. 24, 20202.21002.48002.19002.29002.29002,508,800
Mar. 23, 20202.04002.12001.87002.02002.02001,666,100
Mar. 20, 20202.16002.17001.85001.94001.94002,751,000
Mar. 19, 20201.99002.24001.67001.98001.98001,852,800
Mar. 18, 20201.85002.27001.73001.81001.81002,172,900
Mar. 17, 20202.01002.41001.86002.27002.27002,852,800
Mar. 16, 20201.96002.22001.77002.00002.00002,584,700
Mar. 13, 20202.49002.73002.16002.22002.22001,570,500
Mar. 12, 20202.56002.84002.29002.46002.4600948,700
Mar. 11, 20202.96003.04002.75002.78002.7800624,300
Mar. 10, 20203.09003.15002.82003.02003.0200857,700
Mar. 09, 20202.99003.18002.65003.03003.0300949,000
Mar. 06, 20203.50003.50003.24503.41003.4100861,100
Mar. 05, 20203.31003.41003.22003.40003.4000437,600
Mar. 04, 20203.38003.42003.19003.25003.2500711,000
Mar. 03, 20203.10003.42002.95003.36003.36001,206,000
Mar. 02, 20203.01003.06002.88002.98002.98001,061,800
Feb. 28, 20203.15003.15002.75002.80002.80002,374,000
Feb. 27, 20203.57003.58003.33003.34003.3400430,200
Feb. 26, 20203.69003.71003.53003.55003.5500546,700
Feb. 25, 20203.95003.97003.72003.75003.7500423,500
Feb. 24, 20204.10004.17004.00004.02004.0200741,000
Feb. 21, 20203.97004.11003.95004.00004.0000556,500
Feb. 20, 20203.80004.18003.80003.89003.89002,812,200
Feb. 19, 20203.70003.74003.62003.72003.7200238,600
Feb. 18, 20203.58003.71003.58003.71003.7100375,900
Feb. 14, 20203.55003.64003.55003.61003.6100254,700
Feb. 13, 20203.51003.62003.45003.56003.5600164,400
Feb. 12, 20203.39003.55003.33003.53003.5300469,600
Feb. 11, 20203.52003.56003.39003.40003.4000550,600
Feb. 10, 20203.52003.55003.49503.53003.5300274,700
Feb. 07, 20203.64003.65003.52003.53003.5300210,100
Feb. 06, 20203.70003.70003.60003.65003.6500271,000
Feb. 05, 20203.75003.75003.66003.69003.6900317,600
Feb. 04, 20203.94003.94003.68003.76003.7600607,300
Feb. 03, 20203.95003.98003.91003.95003.9500194,000
Jan. 31, 20204.03004.06003.94003.98003.9800473,800
Jan. 30, 20203.78004.04003.77004.02004.02001,003,800
Jan. 29, 20203.82003.86003.71503.79003.7900246,800
Jan. 28, 20203.84003.88003.83003.84003.8400231,700
Jan. 27, 20203.87003.93003.84003.88003.8800441,400
Jan. 24, 20203.77003.86003.72003.85003.8500213,200
Jan. 23, 20203.72003.78003.72003.77003.7700219,100
Jan. 22, 20203.81003.83003.73003.73003.7300221,500
Jan. 21, 20203.79003.84003.78003.81003.8100287,600
Jan. 20, 20203.90003.90003.71003.83003.8300327,600
Jan. 17, 20203.86003.94003.82003.89003.8900569,800
Jan. 16, 20203.94003.97003.84003.85003.8500661,200
Jan. 15, 20203.95003.97003.88503.95003.9500512,200
Jan. 14, 20203.80003.96003.80003.93003.93002,520,000
Jan. 13, 20203.80003.83003.79003.83003.8300292,300
Jan. 10, 20203.81003.90503.79003.81003.81001,789,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...