Osisko Mining Inc. (OSK.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:10AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 2.8500 | 2.9250 | 2.8500 | 2.8750 | 2.8750 | 97,329 |
| 28 Jun 2024 | 2.8500 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 653,900 |
| 27 Jun 2024 | 2.8100 | 2.8850 | 2.7850 | 2.8600 | 2.8600 | 494,400 |
| 26 Jun 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 574,300 |
| 25 Jun 2024 | 2.8300 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 368,900 |
| 24 Jun 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 509,400 |
| 21 Jun 2024 | 2.9700 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 1,683,700 |
| 20 Jun 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 530,500 |
| 19 Jun 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 183,600 |
| 18 Jun 2024 | 2.9500 | 2.9800 | 2.9050 | 2.9300 | 2.9300 | 355,900 |
| 17 Jun 2024 | 2.9200 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 705,300 |
| 14 Jun 2024 | 3.0000 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 430,900 |
| 13 Jun 2024 | 2.9800 | 3.0400 | 2.9550 | 2.9900 | 2.9900 | 691,500 |
| 12 Jun 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 455,100 |
| 11 Jun 2024 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 684,900 |
| 10 Jun 2024 | 2.9700 | 3.0500 | 2.9150 | 3.0500 | 3.0500 | 535,900 |
| 07 Jun 2024 | 3.1400 | 3.1500 | 2.9600 | 2.9800 | 2.9800 | 1,339,000 |
| 06 Jun 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 944,300 |
| 05 Jun 2024 | 3.0800 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 419,600 |
| 04 Jun 2024 | 3.1400 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 713,000 |
| 03 Jun 2024 | 3.1100 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 472,500 |
| 31 May 2024 | 3.1900 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 956,500 |
| 30 May 2024 | 3.0900 | 3.2000 | 3.0800 | 3.1700 | 3.1700 | 658,300 |
| 29 May 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 762,400 |
| 28 May 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 3,079,700 |
| 27 May 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 226,200 |
| 24 May 2024 | 2.9900 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 1,050,500 |
| 23 May 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 1,020,200 |
| 22 May 2024 | 3.1700 | 3.1850 | 3.0800 | 3.0800 | 3.0800 | 748,400 |
| 21 May 2024 | 3.1200 | 3.2500 | 3.1150 | 3.2100 | 3.2100 | 1,606,800 |
| 17 May 2024 | 3.1200 | 3.2050 | 3.1100 | 3.1500 | 3.1500 | 1,357,000 |
| 16 May 2024 | 3.0300 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 876,000 |
| 15 May 2024 | 3.0200 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 603,500 |
| 14 May 2024 | 2.9800 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 814,000 |
| 13 May 2024 | 3.0900 | 3.1100 | 2.9500 | 2.9700 | 2.9700 | 677,600 |
| 10 May 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 918,800 |
| 09 May 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0900 | 3.0900 | 888,300 |
| 08 May 2024 | 2.9200 | 2.9850 | 2.9050 | 2.9700 | 2.9700 | 620,300 |
| 07 May 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 423,500 |
| 06 May 2024 | 2.9200 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 423,500 |
| 03 May 2024 | 2.9300 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 701,700 |
| 02 May 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 884,100 |
| 01 May 2024 | 3.0700 | 3.1600 | 3.0250 | 3.1000 | 3.1000 | 583,600 |
| 30 Apr 2024 | 3.0700 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 1,162,300 |
| 29 Apr 2024 | 3.1300 | 3.1700 | 3.0700 | 3.1700 | 3.1700 | 974,700 |
| 26 Apr 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 505,900 |
| 25 Apr 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 653,200 |
| 24 Apr 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 885,600 |
| 23 Apr 2024 | 3.1500 | 3.2250 | 3.0900 | 3.1700 | 3.1700 | 1,022,600 |
| 22 Apr 2024 | 3.0600 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 2,168,000 |
| 19 Apr 2024 | 3.0600 | 3.2400 | 3.0500 | 3.2100 | 3.2100 | 1,942,000 |
| 18 Apr 2024 | 3.0100 | 3.1000 | 2.9300 | 3.0600 | 3.0600 | 993,700 |
| 17 Apr 2024 | 2.9600 | 3.0450 | 2.9550 | 2.9900 | 2.9900 | 1,336,600 |
| 16 Apr 2024 | 2.8900 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 858,000 |
| 15 Apr 2024 | 2.9600 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 878,700 |
| 12 Apr 2024 | 3.0500 | 3.1400 | 2.9350 | 2.9500 | 2.9500 | 2,386,000 |
| 11 Apr 2024 | 2.9500 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 626,600 |
| 10 Apr 2024 | 2.9000 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 763,400 |
| 09 Apr 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 842,500 |
| 08 Apr 2024 | 3.0200 | 3.0400 | 2.9150 | 2.9800 | 2.9800 | 768,700 |
| 05 Apr 2024 | 2.9800 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 885,400 |
| 04 Apr 2024 | 3.0600 | 3.0750 | 2.9600 | 2.9700 | 2.9700 | 1,220,600 |
| 03 Apr 2024 | 2.8400 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 1,674,000 |
| 02 Apr 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 919,600 |
| 01 Apr 2024 | 2.8200 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 750,700 |
| 28 Mar 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 1,445,700 |
| 27 Mar 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 403,800 |
| 26 Mar 2024 | 2.7400 | 2.7500 | 2.6250 | 2.6300 | 2.6300 | 738,600 |
| 25 Mar 2024 | 2.7400 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 326,400 |
| 22 Mar 2024 | 2.8200 | 2.8500 | 2.7050 | 2.7200 | 2.7200 | 914,800 |
| 21 Mar 2024 | 2.9300 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 1,704,500 |
| 20 Mar 2024 | 2.7800 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 972,100 |
| 19 Mar 2024 | 2.7900 | 2.8500 | 2.7450 | 2.8000 | 2.8000 | 958,600 |
| 18 Mar 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.8100 | 571,500 |
| 15 Mar 2024 | 2.8000 | 2.9200 | 2.7950 | 2.8600 | 2.8600 | 3,908,100 |
| 14 Mar 2024 | 2.8300 | 2.8650 | 2.7800 | 2.8000 | 2.8000 | 1,228,100 |
| 13 Mar 2024 | 2.7100 | 2.9000 | 2.6900 | 2.8500 | 2.8500 | 1,355,000 |
| 12 Mar 2024 | 2.8200 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 1,051,300 |
| 11 Mar 2024 | 2.7800 | 2.9100 | 2.7700 | 2.8600 | 2.8600 | 1,241,200 |
| 08 Mar 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 1,148,300 |
| 07 Mar 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 1,005,400 |
| 06 Mar 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8100 | 2.8100 | 1,213,000 |
| 05 Mar 2024 | 2.6100 | 2.7900 | 2.6000 | 2.7600 | 2.7600 | 1,536,800 |
| 04 Mar 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 1,242,600 |
| 01 Mar 2024 | 2.5000 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 1,189,300 |
| 29 Feb 2024 | 2.4900 | 2.5150 | 2.4400 | 2.4800 | 2.4800 | 1,279,100 |
| 28 Feb 2024 | 2.4300 | 2.4750 | 2.4300 | 2.4600 | 2.4600 | 581,700 |
| 27 Feb 2024 | 2.4600 | 2.4750 | 2.4350 | 2.4500 | 2.4500 | 314,800 |
| 26 Feb 2024 | 2.4600 | 2.4950 | 2.4350 | 2.4600 | 2.4600 | 597,100 |
| 23 Feb 2024 | 2.4400 | 2.5000 | 2.4150 | 2.4600 | 2.4600 | 723,600 |
| 22 Feb 2024 | 2.5000 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 1,024,400 |
| 21 Feb 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 458,400 |
| 20 Feb 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 443,000 |
| 16 Feb 2024 | 2.5000 | 2.5600 | 2.4650 | 2.5300 | 2.5300 | 586,000 |
| 15 Feb 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | 456,700 |
| 14 Feb 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 533,000 |
| 13 Feb 2024 | 2.5100 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 1,459,000 |
| 12 Feb 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 732,700 |
| 09 Feb 2024 | 2.5400 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 847,200 |
| 08 Feb 2024 | 2.5700 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 428,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.