OSK.TO - Osisko Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20193.11003.13002.91002.96002.9600532,700
Oct. 11, 20193.08003.17002.95003.14003.1400707,800
Oct. 10, 20193.29003.29003.07003.10003.1000724,800
Oct. 09, 20193.39003.39003.23003.29003.2900455,900
Oct. 08, 20193.33003.40003.29003.39003.3900202,300
Oct. 07, 20193.23003.31503.21003.29003.2900266,000
Oct. 04, 20193.19003.28003.14003.25003.2500177,900
Oct. 03, 20193.25003.26503.17003.20003.2000256,900
Oct. 02, 20193.17003.25003.11003.22003.2200357,600
Oct. 01, 20193.16003.22003.08003.13003.1300407,000
Sep. 30, 20193.21003.27003.11003.13003.1300402,900
Sep. 27, 20193.30003.34003.21003.25003.2500384,500
Sep. 26, 20193.43003.45003.35003.37003.3700202,100
Sep. 25, 20193.50003.53003.37503.41003.4100555,800
Sep. 24, 20193.56003.59003.49003.58003.5800665,100
Sep. 23, 20193.50003.58003.50003.57003.5700573,300
Sep. 20, 20193.30003.48003.29003.45003.45001,808,700
Sep. 19, 20193.32003.32003.22003.27003.2700382,200
Sep. 18, 20193.41003.41003.20003.30003.3000433,200
Sep. 17, 20193.25003.45003.25003.38003.3800461,900
Sep. 16, 20193.36003.38003.18003.24003.2400527,200
Sep. 13, 20193.29003.36503.21003.25003.2500456,300
Sep. 12, 20193.36003.52003.26003.29003.2900680,000
Sep. 11, 20193.18003.36003.18003.27003.2700473,600
Sep. 10, 20193.20003.21003.07003.14003.1400847,800
Sep. 09, 20193.48003.48003.16003.19003.1900894,800
Sep. 06, 20193.50003.51003.35003.40003.4000414,700
Sep. 05, 20193.60003.60003.47003.50003.5000604,900
Sep. 04, 20193.62003.70003.56003.64003.6400258,500
Sep. 03, 20193.60003.73003.58003.62003.6200490,400
Aug. 30, 20193.44003.52003.38003.50003.5000382,500
Aug. 29, 20193.60003.60003.35003.40003.4000864,800
Aug. 28, 20193.76003.77003.54003.58003.5800821,300
Aug. 27, 20193.72003.84003.66003.79003.7900683,600
Aug. 26, 20193.68003.75003.58003.71003.7100557,600
Aug. 23, 20193.71503.71503.58003.61003.6100864,800
Aug. 22, 20193.38003.51003.38003.49003.4900383,300
Aug. 21, 20193.47003.49003.37003.41003.4100330,400
Aug. 20, 20193.33003.49003.32003.47003.4700463,600
Aug. 19, 20193.40003.40003.25503.30003.3000491,000
Aug. 16, 20193.60003.62003.43003.47003.4700501,000
Aug. 15, 20193.59003.65003.53003.61003.6100349,200
Aug. 14, 20193.56003.72003.52003.56003.5600746,100
Aug. 13, 20193.74003.75003.47003.53003.53001,039,500
Aug. 12, 20193.53003.80003.50003.69003.6900894,500
Aug. 09, 20193.60003.60003.43003.44003.4400311,700
Aug. 08, 20193.63003.65003.46003.55003.5500549,400
Aug. 07, 20193.67003.83003.62003.63003.6300795,200
Aug. 06, 20193.53003.66003.52003.58003.5800943,000
Aug. 02, 20193.54003.60003.44003.54003.5400526,800
Aug. 01, 20193.33003.57003.31003.51003.5100573,500
Jul. 31, 20193.67003.73003.39003.41003.4100988,400
Jul. 30, 20193.71003.79003.66003.68003.6800591,300
Jul. 29, 20193.70003.78003.62003.71003.7100324,200
Jul. 26, 20193.77003.77003.65003.67003.6700352,800
Jul. 25, 20193.77003.83003.68003.72003.7200348,100
Jul. 24, 20193.62003.84003.61003.80003.8000390,400
Jul. 23, 20193.80003.90003.58003.63003.63001,053,300
Jul. 22, 20193.68003.85003.61003.85003.85001,407,100
Jul. 19, 20193.56003.73003.55003.69003.6900752,300
Jul. 18, 20193.33003.60003.28003.56003.56001,001,000
Jul. 17, 20193.29003.34003.28003.32003.3200645,500
Jul. 16, 20193.23003.34003.21003.27003.2700457,900
Jul. 15, 20193.23003.28003.15003.24003.2400691,400
Jul. 12, 20193.23003.24003.13003.21003.2100842,600
Jul. 11, 20193.36003.41003.14003.22003.22001,134,300
Jul. 10, 20193.55003.56003.28003.35003.35001,724,600
Jul. 09, 20193.53003.64003.47003.47003.4700665,000
Jul. 08, 20193.60003.69003.43003.51003.51001,022,300
Jul. 05, 20193.42003.53003.37003.50003.5000938,200
Jul. 04, 20193.35003.56003.35003.47003.4700349,300
Jul. 03, 20193.53003.55003.38003.38003.3800702,500
Jul. 02, 20193.41003.55003.38003.45003.45001,465,500
Jun. 28, 20193.32003.33003.23003.30003.3000250,600
Jun. 27, 20193.31003.36003.24003.34003.3400244,500
Jun. 26, 20193.22003.40003.22003.35003.3500521,000
Jun. 25, 20193.39003.43003.19003.31003.3100751,000
Jun. 24, 20193.39003.44003.31003.40003.4000882,000
Jun. 21, 20193.37003.43003.28003.38003.3800752,900
Jun. 20, 20193.33003.38003.23003.34003.3400951,000
Jun. 19, 20193.20003.31003.14003.21003.2100446,800
Jun. 18, 20193.30003.33003.11003.24003.2400827,300
Jun. 17, 20193.25003.34003.21003.23003.2300315,900
Jun. 14, 20193.44003.45003.19003.20003.2000438,300
Jun. 13, 20193.33003.44003.30503.43003.4300419,700
Jun. 12, 20193.30003.35003.24003.34003.3400260,100
Jun. 11, 20193.24003.44003.22003.29003.2900539,100
Jun. 10, 20193.20003.29003.14003.25003.2500399,600
Jun. 07, 20193.05003.26003.01003.24003.2400625,700
Jun. 06, 20192.98003.07002.94003.04003.0400421,800
Jun. 05, 20193.26003.33003.05003.06003.0600337,100
Jun. 04, 20193.31003.34003.19003.23003.2300312,000
Jun. 03, 20193.38003.46003.32003.36003.3600561,800
May 31, 20193.25003.35003.24003.35003.3500567,700
May 30, 20193.08003.25003.03503.25003.2500505,100
May 29, 20193.07003.10003.01503.07003.0700295,100
May 28, 20192.94003.09002.89003.09003.0900615,900
May 27, 20192.88002.90002.85002.85002.850017,300
May 24, 20192.86002.90002.86002.90002.900089,800
May 23, 20192.79002.91002.79002.87002.8700177,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...