Osisko Mining (TSX: OSK )

2.980 CAD -0.150 (-4.79%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 3.150 3.220 3.130 3.130 371,663 -0.12(-3.69%)
Jan 21, 2021 3.260 3.280 3.140 3.250 590,595 -0.02(-0.61%)
Jan 20, 2021 3.300 3.300 3.210 3.270 653,540 +0.06(+1.87%)
Jan 19, 2021 3.400 3.400 3.190 3.210 610,985 +0.01(+0.31%)
Jan 18, 2021 3.290 3.300 3.170 3.200 355,074 -0.05(-1.54%)
Jan 15, 2021 3.450 3.450 3.210 3.250 3,197,286 -0.22(-6.34%)
Jan 14, 2021 3.320 3.470 3.310 3.470 662,097 +0.16(+4.83%)
Jan 13, 2021 3.460 3.480 3.300 3.310 977,649 -0.16(-4.61%)
Jan 12, 2021 3.430 3.500 3.380 3.470 612,262 +0.04(+1.17%)
Jan 11, 2021 3.480 3.520 3.390 3.430 489,199 -0.04(-1.15%)
Jan 08, 2021 3.640 3.650 3.410 3.470 1,777,683 -0.20(-5.45%)
Jan 07, 2021 3.700 3.720 3.640 3.670 617,126 -0.03(-0.81%)
Jan 06, 2021 3.830 3.860 3.630 3.700 1,312,961 -0.16(-4.15%)
Jan 05, 2021 3.950 3.970 3.850 3.860 632,080 -0.08(-2.03%)
Jan 04, 2021 3.830 3.960 3.790 3.940 1,311,314 +0.24(+6.49%)
Dec 31, 2020 3.700 3.700 3.700 0 -0.04(-1.07%)
Dec 30, 2020 3.600 3.780 3.590 3.740 835,780 +0.13(+3.60%)
Dec 29, 2020 3.740 3.740 3.590 3.610 877,889 -0.09(-2.43%)
Dec 24, 2020 3.700 3.700 3.700 0 -0.02(-0.54%)
Dec 23, 2020 3.690 3.740 3.640 3.720 615,582 +0.12(+3.33%)
Dec 22, 2020 3.780 3.820 3.550 3.600 756,837 -0.20(-5.26%)
Dec 21, 2020 3.720 3.860 3.720 3.800 761,349 +0.10(+2.70%)
Dec 18, 2020 3.820 3.830 3.680 3.700 896,354 -0.13(-3.39%)
Dec 17, 2020 3.750 3.850 3.720 3.830 678,417 +0.16(+4.36%)
Dec 16, 2020 3.610 3.670 3.550 3.670 670,177 +0.04(+1.10%)
Dec 15, 2020 3.640 3.640 3.550 3.630 572,840 +0.13(+3.71%)
Dec 14, 2020 3.690 3.710 3.470 3.500 876,319 -0.16(-4.37%)
Dec 11, 2020 3.710 3.710 3.630 3.660 479,537 -0.05(-1.35%)
Dec 10, 2020 3.720 3.780 3.670 3.710 495,398 +0.00(+0.00%)
Dec 09, 2020 3.830 3.830 3.650 3.710 939,222 -0.13(-3.39%)
Dec 08, 2020 3.880 3.920 3.800 3.840 615,831 -0.06(-1.54%)
Dec 07, 2020 3.820 4.000 3.790 3.900 3,651,224 +0.14(+3.72%)
Dec 04, 2020 3.860 3.920 3.740 3.760 900,579 -0.03(-0.79%)
Dec 03, 2020 3.940 3.940 3.770 3.790 838,171 -0.10(-2.57%)
Dec 02, 2020 3.970 4.000 3.840 3.890 750,626 -0.03(-0.77%)
Dec 01, 2020 3.700 3.950 3.670 3.920 2,529,995 +0.34(+9.50%)
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%)
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.