Osisko Mining (TSX: OSK )

3.580 CAD +0.020 (+0.56%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.520 3.590 3.430 3.580 4,151,153 +0.02(+0.56%)
Nov 27, 2020 3.470 3.580 3.450 3.560 491,642 -0.04(-1.11%)
Nov 26, 2020 3.430 3.620 3.400 3.600 366,603 +0.22(+6.51%)
Nov 25, 2020 3.370 3.430 3.330 3.380 717,944 +0.05(+1.50%)
Nov 24, 2020 3.380 3.390 3.300 3.330 1,687,646 -0.09(-2.63%)
Nov 23, 2020 3.500 3.570 3.400 3.420 780,844 -0.13(-3.66%)
Nov 20, 2020 3.600 3.680 3.520 3.550 463,974 -0.02(-0.56%)
Nov 19, 2020 3.510 3.630 3.500 3.570 439,428 +0.05(+1.42%)
Nov 18, 2020 3.680 3.690 3.510 3.520 1,084,296 -0.17(-4.61%)
Nov 17, 2020 3.790 3.800 3.660 3.690 865,795 -0.11(-2.89%)
Nov 16, 2020 3.870 3.930 3.790 3.800 420,629 -0.07(-1.81%)
Nov 13, 2020 3.950 3.950 3.820 3.870 268,179 +0.01(+0.26%)
Nov 12, 2020 3.720 3.930 3.700 3.860 666,313 +0.20(+5.46%)
Nov 11, 2020 3.750 3.810 3.660 3.660 981,707 -0.13(-3.43%)
Nov 10, 2020 3.950 4.010 3.790 3.790 599,865 -0.11(-2.82%)
Nov 09, 2020 3.790 3.950 3.770 3.900 1,254,728 -0.16(-3.94%)
Nov 06, 2020 4.050 4.120 3.960 4.060 1,029,448 +0.03(+0.74%)
Nov 05, 2020 3.720 4.090 3.670 4.030 1,927,380 +0.46(+12.89%)
Nov 04, 2020 3.750 3.750 3.500 3.570 668,523 -0.18(-4.80%)
Nov 03, 2020 3.740 3.800 3.700 3.750 424,924 +0.06(+1.63%)
Nov 02, 2020 3.710 3.710 3.620 3.690 538,625 +0.02(+0.54%)
Oct 30, 2020 3.620 3.690 3.540 3.670 578,402 +0.10(+2.80%)
Oct 29, 2020 3.450 3.620 3.450 3.570 574,360 +0.08(+2.29%)
Oct 28, 2020 3.600 3.600 3.480 3.490 757,762 -0.20(-5.42%)
Oct 27, 2020 3.640 3.700 3.620 3.690 648,606 +0.04(+1.10%)
Oct 26, 2020 3.690 3.820 3.650 3.650 356,206 -0.05(-1.35%)
Oct 23, 2020 3.830 3.840 3.690 3.700 545,079 -0.12(-3.14%)
Oct 22, 2020 3.690 3.840 3.660 3.820 732,475 +0.07(+1.87%)
Oct 21, 2020 3.640 3.800 3.640 3.750 1,307,900 +0.13(+3.59%)
Oct 20, 2020 3.570 3.640 3.510 3.620 1,357,113 +0.11(+3.13%)
Oct 19, 2020 3.590 3.640 3.510 3.510 436,075 -0.05(-1.40%)
Oct 16, 2020 3.730 3.740 3.540 3.560 571,445 -0.15(-4.04%)
Oct 15, 2020 3.650 3.810 3.620 3.710 627,670 +0.02(+0.54%)
Oct 14, 2020 3.690 3.720 3.630 3.690 616,953 +0.05(+1.37%)
Oct 13, 2020 3.790 3.790 3.630 3.640 824,352 -0.15(-3.96%)
Oct 09, 2020 3.790 3.790 3.790 0 +0.20(+5.57%)
Oct 08, 2020 3.470 3.640 3.470 3.590 854,286 +0.12(+3.46%)
Oct 07, 2020 3.450 3.530 3.420 3.470 480,248 +0.05(+1.46%)
Oct 06, 2020 3.620 3.670 3.400 3.420 811,945 -0.17(-4.74%)
Oct 05, 2020 3.550 3.660 3.530 3.590 515,232 +0.07(+1.99%)
Oct 02, 2020 3.540 3.630 3.480 3.520 471,152 -0.03(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.