Canada markets closed

Osisko Mining Inc. (OSK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4900-0.2000 (-5.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20203.60003.60003.48003.49003.4900757,762
Oct. 27, 20203.64003.70003.62003.69003.6900648,600
Oct. 26, 20203.69003.82003.65003.65003.6500356,200
Oct. 23, 20203.83003.84003.69003.70003.7000545,100
Oct. 22, 20203.69003.83503.66003.82003.8200732,500
Oct. 21, 20203.64003.80003.64003.75003.75001,308,000
Oct. 20, 20203.57003.64003.51003.62003.62001,357,100
Oct. 19, 20203.59003.64003.51003.51003.5100436,100
Oct. 16, 20203.73003.74003.53503.56003.5600571,400
Oct. 15, 20203.65003.80503.62003.71003.7100627,700
Oct. 14, 20203.69003.72003.63003.69003.6900617,000
Oct. 13, 20203.79003.79003.63003.64003.6400824,400
Oct. 09, 20203.71003.80003.64003.79003.7900829,100
Oct. 08, 20203.47003.64003.47003.59003.5900854,300
Oct. 07, 20203.45003.53003.42003.47003.4700480,200
Oct. 06, 20203.62003.67003.40003.42003.4200811,900
Oct. 05, 20203.55003.66003.53003.59003.5900515,200
Oct. 02, 20203.54003.63003.48003.52003.5200471,200
Oct. 01, 20203.50003.66003.47003.55003.5500836,300
Sep. 30, 20203.54003.60003.41003.47003.47001,225,300
Sep. 29, 20203.50003.60003.45003.60003.6000799,100
Sep. 28, 20203.49003.53003.39003.49003.4900965,300
Sep. 25, 20203.47003.51503.34003.44003.4400850,100
Sep. 24, 20203.48003.55003.37003.50003.50001,636,100
Sep. 23, 20203.70003.73003.42003.49003.49001,642,700
Sep. 22, 20203.85003.90003.68003.77003.7700985,200
Sep. 21, 20203.89004.01003.77003.81003.81001,455,200
Sep. 18, 20204.23004.31003.98004.01004.010010,329,700
Sep. 17, 20204.27004.31004.17004.21004.2100774,900
Sep. 16, 20204.38004.40004.29004.36004.36001,042,400
Sep. 15, 20204.37004.44504.21004.30004.30001,918,700
Sep. 14, 20204.07004.32004.06004.32004.32003,594,900
Sep. 11, 20204.03004.10003.93003.96003.9600815,500
Sep. 10, 20204.11004.19003.96004.01004.01001,098,500
Sep. 09, 20204.00004.10003.91004.06004.06001,261,400
Sep. 08, 20203.94004.06003.77003.96003.9600940,300
Sep. 04, 20203.99004.08003.84004.01004.0100938,300
Sep. 03, 20204.07004.09003.87004.07004.07001,730,700
Sep. 02, 20204.15004.15003.95004.07004.0700910,900
Sep. 01, 20204.06004.22004.03004.14004.14001,725,400
Aug. 31, 20204.00004.10003.97003.98003.9800900,900
Aug. 28, 20204.00004.05003.95003.98003.9800706,300
Aug. 27, 20204.09004.09003.86003.91003.9100848,900
Aug. 26, 20203.81004.11503.76004.03004.03001,344,700
Aug. 25, 20203.79003.84003.68003.82003.8200692,700
Aug. 24, 20203.92003.92003.79003.80003.8000561,300
Aug. 21, 20203.97003.97003.76003.87003.87001,572,300
Aug. 20, 20204.00004.10003.95004.02004.0200922,700
Aug. 19, 20203.98004.06003.98004.01004.01001,473,900
Aug. 18, 20204.05004.20003.94004.02004.02001,679,000
Aug. 17, 20203.91003.99003.82003.95003.95001,210,600
Aug. 14, 20203.78003.78003.64503.73003.7300611,200
Aug. 13, 20203.66003.84003.65003.76003.76001,291,200
Aug. 12, 20203.85003.85003.54003.61003.61003,162,900
Aug. 11, 20203.80003.88003.62003.64003.64002,020,200
Aug. 10, 20204.09004.15003.95003.98003.98002,587,500
Aug. 07, 20204.22004.30004.06004.09004.09002,844,700
Aug. 06, 20204.83004.83004.10004.25004.250036,894,100
Aug. 05, 20204.57004.85004.56004.67004.67001,795,000
Aug. 04, 20204.24004.52004.23004.51004.51001,310,800
Jul. 31, 20204.18004.29504.16004.26004.2600988,600
Jul. 30, 20204.22004.26504.13004.16004.1600907,700
Jul. 29, 20204.06004.39003.89004.39004.39003,832,500
Jul. 28, 20204.15004.15504.03004.07004.0700882,300
Jul. 27, 20204.23004.31004.10004.15004.15001,196,100
Jul. 24, 20204.01004.08003.96004.08004.0800605,300
Jul. 23, 20204.07004.16003.84003.95003.9500932,800
Jul. 22, 20204.25004.25004.03004.11004.11001,012,500
Jul. 21, 20204.03004.27004.03004.24004.24002,742,200
Jul. 20, 20203.86004.02003.86003.95003.95001,189,400
Jul. 17, 20203.80003.88003.75503.86003.8600706,100
Jul. 16, 20203.84003.86003.73003.80003.8000415,200
Jul. 15, 20203.85003.86003.76003.85003.8500429,300
Jul. 14, 20203.66003.89003.66003.86003.8600705,300
Jul. 13, 20203.87003.91003.69503.72003.7200954,500
Jul. 10, 20203.95003.97003.81003.86003.8600432,600
Jul. 09, 20204.00004.01003.81003.90003.9000736,800
Jul. 08, 20203.91004.07003.91004.01004.01001,166,600
Jul. 07, 20203.79003.94003.77003.90003.9000472,200
Jul. 06, 20203.88003.88003.73003.81003.8100545,700
Jul. 03, 20203.84003.84003.73003.81003.8100149,600
Jul. 02, 20203.76003.98003.75003.81003.81001,111,400
Jun. 30, 20203.60003.85003.51003.83003.83001,125,900
Jun. 29, 20203.49003.63003.41003.63003.6300670,600
Jun. 26, 20203.35003.47003.27003.46003.4600522,400
Jun. 25, 20203.37003.46003.29003.38003.3800558,800
Jun. 24, 20203.50003.54003.34003.39003.39001,124,600
Jun. 23, 20203.48003.52003.42003.49003.4900699,900
Jun. 22, 20203.34003.47003.32003.40003.4000775,700
Jun. 19, 20203.32003.38003.26003.27003.2700830,900
Jun. 18, 20203.24003.30503.21003.27003.2700411,000
Jun. 17, 20203.24003.28003.18503.25003.2500400,300
Jun. 16, 20203.38003.38003.18003.19003.19001,296,900
Jun. 15, 20203.09003.35003.01003.34003.3400899,000
Jun. 12, 20203.30003.35003.08003.16003.16001,402,300
Jun. 11, 20203.43003.50003.18503.19003.19001,422,700
Jun. 10, 20203.30003.49003.28003.48003.48001,680,500
Jun. 09, 20203.43003.44003.24003.28003.28001,025,400
Jun. 08, 20203.54003.54003.37003.38003.38001,012,300
Jun. 05, 20203.48003.48003.35003.44003.4400791,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...