U.S. Markets closed

Osisko Mining Inc. (OSK.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.85-0.07 (-1.42%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.934.964.854.854.85242,600
May 25, 20174.894.984.814.924.92592,200
May 24, 20174.924.934.734.904.90466,500
May 23, 20175.005.104.824.894.89425,000
May 19, 20174.775.034.774.994.99962,600
May 18, 20174.984.984.764.774.771,311,900
May 17, 20175.245.244.875.005.00768,200
May 16, 20174.945.134.905.105.10641,600
May 15, 20174.664.894.664.884.88449,800
May 12, 20174.854.934.634.664.66555,500
May 11, 20174.444.804.404.764.76345,300
May 10, 20174.604.644.304.374.37654,800
May 09, 20174.804.804.214.464.461,526,700
May 08, 20174.955.034.844.854.85337,400
May 05, 20174.834.974.784.934.93561,200
May 04, 20174.995.004.804.854.85389,300
May 03, 20175.005.044.914.994.99459,900
May 02, 20174.864.964.864.914.91251,800
May 01, 20174.995.034.874.914.91376,000
Apr 28, 20174.995.044.924.934.93451,100
Apr 27, 20175.155.154.964.984.98607,600
Apr 26, 20174.875.194.875.155.15821,600
Apr 25, 20174.995.024.764.974.97642,600
Apr 24, 20175.025.074.924.974.97516,700
Apr 21, 20175.165.265.045.065.06538,800
Apr 20, 20175.055.285.015.135.13653,400
Apr 19, 20175.145.254.855.095.09718,400
Apr 18, 20175.475.495.075.205.20857,600
Apr 17, 20175.465.505.405.475.47682,500
Apr 13, 20175.375.495.315.445.44870,800
Apr 12, 20175.545.555.335.425.42670,100
Apr 11, 20175.595.605.415.435.431,180,700
Apr 10, 20175.635.655.345.455.451,606,500
Apr 07, 20175.465.655.405.595.592,123,800
Apr 06, 20175.455.555.295.435.431,357,900
Apr 05, 20175.095.495.085.395.394,506,000
Apr 04, 20174.905.074.855.075.07775,600
Apr 03, 20174.844.934.844.934.93364,600
Mar 31, 20174.714.894.704.854.85564,100
Mar 30, 20175.005.004.754.814.811,575,000
Mar 29, 20174.825.104.815.005.002,327,000
Mar 28, 20174.664.814.624.764.76959,000
Mar 27, 20174.454.624.454.624.62797,600
Mar 24, 20174.324.454.324.424.42462,100
Mar 23, 20174.354.414.254.314.31627,000
Mar 22, 20174.414.494.354.384.38581,800
Mar 21, 20174.234.414.214.394.39527,700
Mar 20, 20174.224.274.154.254.25338,800
Mar 17, 20174.214.254.164.174.17447,200
Mar 16, 20174.244.264.164.194.191,341,200
Mar 15, 20174.004.254.004.214.211,182,400
Mar 14, 20174.154.153.944.034.03889,900
Mar 13, 20174.084.164.044.144.141,981,000
Mar 10, 20173.854.103.854.084.08708,400
Mar 09, 20173.873.933.873.903.90808,300
Mar 08, 20173.813.893.773.883.88329,800
Mar 07, 20173.903.963.803.893.89586,600
Mar 06, 20173.913.973.833.903.90393,400
Mar 03, 20173.793.943.733.893.89567,100
Mar 02, 20173.833.953.683.793.79924,300
Mar 01, 20173.513.833.433.833.83406,700
Feb 28, 20173.663.763.603.643.64325,200
Feb 27, 20173.763.813.653.673.67716,300
Feb 24, 20173.923.923.743.773.77247,700
Feb 23, 20173.823.973.783.873.87940,000
Feb 22, 20173.803.843.743.753.75670,000
Feb 21, 20174.004.003.803.833.83299,500
Feb 17, 20174.084.183.753.843.84759,200
Feb 16, 20174.054.083.994.044.04301,900
Feb 15, 20173.944.093.924.024.021,114,300
Feb 14, 20173.914.003.903.953.95465,400
Feb 13, 20173.893.953.843.903.90465,200
Feb 10, 20173.783.893.753.863.86292,300
Feb 09, 20173.783.853.663.813.811,959,700
Feb 08, 20173.853.933.773.833.83371,500
Feb 07, 20173.783.943.763.863.86777,300
Feb 06, 20173.453.823.413.733.733,337,200
Feb 03, 20173.443.603.373.573.571,163,300
Feb 02, 20173.483.563.483.503.50464,200
Feb 01, 20173.343.473.343.463.46189,200
Jan 31, 20173.453.493.343.373.37263,400
Jan 30, 20173.473.503.353.393.39481,400
Jan 27, 20173.213.443.213.413.41489,400
Jan 26, 20173.353.383.213.253.25728,900
Jan 25, 20173.353.503.353.383.38358,200
Jan 24, 20173.713.813.353.513.51850,600
Jan 23, 20173.263.753.253.673.671,401,000
Jan 20, 20173.113.233.103.203.20737,900
Jan 19, 20173.063.123.023.113.11337,900
Jan 18, 20173.173.173.083.123.12427,200
Jan 17, 20173.233.233.013.083.08615,400
Jan 16, 20173.023.052.933.053.05407,800
Jan 13, 20172.782.982.702.942.941,021,600
Jan 12, 20172.722.732.672.712.711,199,500
Jan 11, 20172.652.652.542.602.60153,200
Jan 10, 20172.682.742.612.652.65210,500
Jan 09, 20172.692.752.632.652.65397,800
Jan 06, 20172.732.772.602.632.63411,000
Jan 05, 20172.652.872.642.722.722,045,700
Jan 04, 20172.522.652.502.592.59377,300
*Close price adjusted for dividends and splits.
Loading more data...