Toronto - Delayed Quote • CAD
Osisko Mining Inc. (OSK.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 505,900 |
Apr 25, 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 653,200 |
Apr 24, 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 885,600 |
Apr 23, 2024 | 3.1500 | 3.2250 | 3.0900 | 3.1700 | 3.1700 | 1,022,600 |
Apr 22, 2024 | 3.0600 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 2,168,000 |
Apr 19, 2024 | 3.0600 | 3.2400 | 3.0500 | 3.2100 | 3.2100 | 1,942,000 |
Apr 18, 2024 | 3.0100 | 3.1000 | 2.9300 | 3.0600 | 3.0600 | 993,700 |
Apr 17, 2024 | 2.9600 | 3.0450 | 2.9550 | 2.9900 | 2.9900 | 1,336,600 |
Apr 16, 2024 | 2.8900 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 858,000 |
Apr 15, 2024 | 2.9600 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 878,700 |
Apr 12, 2024 | 3.0500 | 3.1400 | 2.9350 | 2.9500 | 2.9500 | 2,386,000 |
Apr 11, 2024 | 2.9500 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 626,600 |
Apr 10, 2024 | 2.9000 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 763,400 |
Apr 9, 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 842,500 |
Apr 8, 2024 | 3.0200 | 3.0400 | 2.9150 | 2.9800 | 2.9800 | 768,700 |
Apr 5, 2024 | 2.9800 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 885,400 |
Apr 4, 2024 | 3.0600 | 3.0750 | 2.9600 | 2.9700 | 2.9700 | 1,220,600 |
Apr 3, 2024 | 2.8400 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 1,674,000 |
Apr 2, 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 919,600 |
Apr 1, 2024 | 2.8200 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 750,700 |
Mar 28, 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 1,445,700 |
Mar 27, 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 403,800 |
Mar 26, 2024 | 2.7400 | 2.7500 | 2.6250 | 2.6300 | 2.6300 | 738,600 |
Mar 25, 2024 | 2.7400 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 326,400 |
Mar 22, 2024 | 2.8200 | 2.8500 | 2.7050 | 2.7200 | 2.7200 | 914,800 |
Mar 21, 2024 | 2.9300 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 1,704,500 |
Mar 20, 2024 | 2.7800 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 972,100 |
Mar 19, 2024 | 2.7900 | 2.8500 | 2.7450 | 2.8000 | 2.8000 | 958,600 |
Mar 18, 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.8100 | 571,500 |
Mar 15, 2024 | 2.8000 | 2.9200 | 2.7950 | 2.8600 | 2.8600 | 3,908,100 |
Mar 14, 2024 | 2.8300 | 2.8650 | 2.7800 | 2.8000 | 2.8000 | 1,228,100 |
Mar 13, 2024 | 2.7100 | 2.9000 | 2.6900 | 2.8500 | 2.8500 | 1,355,000 |
Mar 12, 2024 | 2.8200 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 1,051,300 |
Mar 11, 2024 | 2.7800 | 2.9100 | 2.7700 | 2.8600 | 2.8600 | 1,241,200 |
Mar 8, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 1,148,300 |
Mar 7, 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 1,005,400 |
Mar 6, 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8100 | 2.8100 | 1,213,000 |
Mar 5, 2024 | 2.6100 | 2.7900 | 2.6000 | 2.7600 | 2.7600 | 1,536,800 |
Mar 4, 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 1,242,600 |
Mar 1, 2024 | 2.5000 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 1,189,300 |
Feb 29, 2024 | 2.4900 | 2.5150 | 2.4400 | 2.4800 | 2.4800 | 1,279,100 |
Feb 28, 2024 | 2.4300 | 2.4750 | 2.4300 | 2.4600 | 2.4600 | 581,700 |
Feb 27, 2024 | 2.4600 | 2.4750 | 2.4350 | 2.4500 | 2.4500 | 314,800 |
Feb 26, 2024 | 2.4600 | 2.4950 | 2.4350 | 2.4600 | 2.4600 | 597,100 |
Feb 23, 2024 | 2.4400 | 2.5000 | 2.4150 | 2.4600 | 2.4600 | 723,600 |
Feb 22, 2024 | 2.5000 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 1,024,400 |
Feb 21, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 458,400 |
Feb 20, 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 443,000 |
Feb 16, 2024 | 2.5000 | 2.5600 | 2.4650 | 2.5300 | 2.5300 | 586,000 |
Feb 15, 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | 456,700 |
Feb 14, 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 533,000 |
Feb 13, 2024 | 2.5100 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 1,459,000 |
Feb 12, 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 732,700 |
Feb 9, 2024 | 2.5400 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 847,200 |
Feb 8, 2024 | 2.5700 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 428,300 |
Feb 7, 2024 | 2.6200 | 2.7000 | 2.5600 | 2.5900 | 2.5900 | 1,419,100 |
Feb 6, 2024 | 2.5700 | 2.6300 | 2.5300 | 2.6200 | 2.6200 | 758,500 |
Feb 5, 2024 | 2.5000 | 2.6000 | 2.4400 | 2.5700 | 2.5700 | 1,144,300 |
Feb 2, 2024 | 2.4800 | 2.5400 | 2.4400 | 2.5100 | 2.5100 | 644,600 |
Feb 1, 2024 | 2.4400 | 2.5500 | 2.4350 | 2.5400 | 2.5400 | 1,085,200 |
Jan 31, 2024 | 2.5300 | 2.5700 | 2.4100 | 2.4200 | 2.4200 | 1,028,100 |
Jan 30, 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 919,400 |
Jan 29, 2024 | 2.5000 | 2.5400 | 2.4750 | 2.4900 | 2.4900 | 890,300 |
Jan 26, 2024 | 2.5100 | 2.5250 | 2.4800 | 2.4800 | 2.4800 | 458,500 |
Jan 25, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 875,700 |
Jan 24, 2024 | 2.6000 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 859,700 |
Jan 23, 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 558,500 |
Jan 22, 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 418,800 |
Jan 19, 2024 | 2.5500 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 619,100 |
Jan 18, 2024 | 2.5900 | 2.5900 | 2.5100 | 2.5400 | 2.5400 | 627,500 |
Jan 17, 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 766,400 |
Jan 16, 2024 | 2.7000 | 2.7100 | 2.5750 | 2.5900 | 2.5900 | 813,200 |
Jan 15, 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 576,700 |
Jan 12, 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6800 | 2.6800 | 2,024,200 |
Jan 11, 2024 | 2.5300 | 2.5600 | 2.5050 | 2.5400 | 2.5400 | 982,500 |
Jan 10, 2024 | 2.5500 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 1,244,600 |
Jan 9, 2024 | 2.6100 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 1,309,900 |
Jan 8, 2024 | 2.6100 | 2.6550 | 2.5900 | 2.6000 | 2.6000 | 922,500 |
Jan 5, 2024 | 2.6000 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 1,048,400 |
Jan 4, 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 1,452,300 |
Jan 3, 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 1,426,600 |
Jan 2, 2024 | 2.6900 | 2.7700 | 2.6850 | 2.7600 | 2.7600 | 1,044,000 |
Dec 29, 2023 | 2.6200 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 699,100 |
Dec 28, 2023 | 2.6800 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 635,400 |
Dec 27, 2023 | 2.6600 | 2.6800 | 2.6150 | 2.6600 | 2.6600 | 764,300 |
Dec 22, 2023 | 2.6800 | 2.8200 | 2.6400 | 2.6400 | 2.6400 | 1,926,000 |
Dec 21, 2023 | 2.6000 | 2.6450 | 2.5800 | 2.6200 | 2.6200 | 956,000 |
Dec 20, 2023 | 2.7000 | 2.7300 | 2.5500 | 2.5800 | 2.5800 | 1,243,900 |
Dec 19, 2023 | 2.5400 | 2.7100 | 2.5000 | 2.7000 | 2.7000 | 3,574,100 |
Dec 18, 2023 | 2.5600 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 1,577,600 |
Dec 15, 2023 | 2.5900 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 2,867,100 |
Dec 14, 2023 | 2.6700 | 2.7300 | 2.5400 | 2.5600 | 2.5600 | 4,563,500 |
Dec 13, 2023 | 2.6500 | 2.8500 | 2.6300 | 2.8500 | 2.8500 | 1,032,700 |
Dec 12, 2023 | 2.7600 | 2.7600 | 2.6250 | 2.6600 | 2.6600 | 679,100 |
Dec 11, 2023 | 2.7400 | 2.7750 | 2.6800 | 2.7700 | 2.7700 | 518,200 |
Dec 8, 2023 | 2.7800 | 2.8350 | 2.7300 | 2.7800 | 2.7800 | 642,800 |
Dec 7, 2023 | 3.0000 | 3.0500 | 2.8200 | 2.8300 | 2.8300 | 827,800 |
Dec 6, 2023 | 2.9700 | 3.0700 | 2.9500 | 2.9900 | 2.9900 | 1,282,300 |
Dec 5, 2023 | 2.9400 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 790,600 |
Dec 4, 2023 | 2.9500 | 2.9950 | 2.8450 | 2.9500 | 2.9500 | 1,874,800 |
Dec 1, 2023 | 2.8400 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 894,900 |
Nov 30, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 1,532,000 |
Nov 29, 2023 | 2.8500 | 3.0400 | 2.8400 | 3.0300 | 3.0300 | 1,317,900 |
Nov 28, 2023 | 2.6900 | 2.8400 | 2.6600 | 2.8400 | 2.8400 | 1,042,100 |
Nov 27, 2023 | 2.5200 | 2.6700 | 2.5100 | 2.6600 | 2.6600 | 2,637,000 |
Nov 24, 2023 | 2.5200 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 490,500 |
Nov 23, 2023 | 2.5200 | 2.5300 | 2.4900 | 2.5300 | 2.5300 | 279,300 |
Nov 22, 2023 | 2.5600 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 698,600 |
Nov 21, 2023 | 2.6400 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 961,300 |
Nov 20, 2023 | 2.5900 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 208,900 |
Nov 17, 2023 | 2.6700 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 281,500 |
Nov 16, 2023 | 2.6100 | 2.6700 | 2.5900 | 2.6600 | 2.6600 | 692,800 |
Nov 15, 2023 | 2.6500 | 2.6700 | 2.5500 | 2.5900 | 2.5900 | 611,300 |
Nov 14, 2023 | 2.6100 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 279,100 |
Nov 13, 2023 | 2.5300 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 359,100 |
Nov 10, 2023 | 2.5800 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 332,000 |
Nov 9, 2023 | 2.5700 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 533,100 |
Nov 8, 2023 | 2.6200 | 2.6800 | 2.5650 | 2.5800 | 2.5800 | 441,500 |
Nov 7, 2023 | 2.7000 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 494,700 |
Nov 6, 2023 | 2.7900 | 2.8300 | 2.7050 | 2.7200 | 2.7200 | 484,500 |
Nov 3, 2023 | 2.6900 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 1,063,300 |
Nov 2, 2023 | 2.6800 | 2.6900 | 2.5800 | 2.6600 | 2.6600 | 680,900 |
Nov 1, 2023 | 2.6900 | 2.7500 | 2.6400 | 2.6800 | 2.6800 | 584,300 |
Oct 31, 2023 | 2.7000 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 846,200 |
Oct 30, 2023 | 2.9500 | 2.9500 | 2.6800 | 2.6900 | 2.6900 | 682,500 |
Oct 27, 2023 | 2.8900 | 2.9250 | 2.6700 | 2.9100 | 2.9100 | 1,648,000 |
Oct 26, 2023 | 2.9500 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 810,000 |
Oct 25, 2023 | 2.9400 | 3.0050 | 2.9100 | 2.9800 | 2.9800 | 770,400 |
Oct 24, 2023 | 2.8900 | 2.9600 | 2.8500 | 2.9500 | 2.9500 | 609,100 |
Oct 23, 2023 | 2.9600 | 2.9700 | 2.8550 | 2.9200 | 2.9200 | 727,900 |
Oct 20, 2023 | 2.8900 | 3.0150 | 2.8900 | 2.9700 | 2.9700 | 1,405,200 |
Oct 19, 2023 | 2.8100 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | 855,700 |
Oct 18, 2023 | 2.8300 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 579,700 |
Oct 17, 2023 | 2.7400 | 2.8050 | 2.7300 | 2.8000 | 2.8000 | 472,800 |
Oct 16, 2023 | 2.7300 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 551,900 |
Oct 13, 2023 | 2.7200 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 1,024,700 |
Oct 12, 2023 | 2.7200 | 2.7400 | 2.6050 | 2.6400 | 2.6400 | 485,600 |
Oct 11, 2023 | 2.7300 | 2.7450 | 2.6800 | 2.7100 | 2.7100 | 751,900 |
Oct 10, 2023 | 2.7000 | 2.7700 | 2.6800 | 2.7000 | 2.7000 | 1,012,100 |
Oct 6, 2023 | 2.5500 | 2.7100 | 2.5400 | 2.6900 | 2.6900 | 1,556,100 |
Oct 5, 2023 | 2.5200 | 2.5600 | 2.4700 | 2.5600 | 2.5600 | 246,700 |
Oct 4, 2023 | 2.5000 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 521,300 |
Oct 3, 2023 | 2.3600 | 2.5250 | 2.3600 | 2.4900 | 2.4900 | 1,013,600 |
Oct 2, 2023 | 2.4300 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 735,500 |
Sep 29, 2023 | 2.4700 | 2.5200 | 2.4250 | 2.4600 | 2.4600 | 634,300 |
Sep 28, 2023 | 2.4500 | 2.4800 | 2.4150 | 2.4400 | 2.4400 | 668,900 |
Sep 27, 2023 | 2.4300 | 2.4500 | 2.3900 | 2.4300 | 2.4300 | 452,700 |
Sep 26, 2023 | 2.4600 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 639,500 |
Sep 25, 2023 | 2.5000 | 2.5200 | 2.4500 | 2.4700 | 2.4700 | 728,600 |
Sep 22, 2023 | 2.5900 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 537,600 |
Sep 21, 2023 | 2.6300 | 2.6400 | 2.5500 | 2.5600 | 2.5600 | 797,700 |
Sep 20, 2023 | 2.6600 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 337,100 |
Sep 19, 2023 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 377,700 |
Sep 18, 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 323,000 |
Sep 15, 2023 | 2.7400 | 2.8100 | 2.7000 | 2.7200 | 2.7200 | 2,597,500 |
Sep 14, 2023 | 2.6600 | 2.7650 | 2.6400 | 2.7100 | 2.7100 | 1,668,100 |
Sep 13, 2023 | 2.6900 | 2.7050 | 2.6400 | 2.6900 | 2.6900 | 477,700 |
Sep 12, 2023 | 2.6800 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 344,400 |
Sep 11, 2023 | 2.7100 | 2.7700 | 2.6700 | 2.7300 | 2.7300 | 690,600 |
Sep 8, 2023 | 2.7100 | 2.7750 | 2.6800 | 2.6800 | 2.6800 | 386,100 |
Sep 7, 2023 | 2.7400 | 2.7450 | 2.6700 | 2.7200 | 2.7200 | 553,500 |
Sep 6, 2023 | 2.6700 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 1,075,600 |
Sep 5, 2023 | 2.7700 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 764,700 |
Sep 1, 2023 | 2.8700 | 2.8800 | 2.7450 | 2.7800 | 2.7800 | 809,100 |
Aug 31, 2023 | 2.8900 | 2.8900 | 2.7950 | 2.8200 | 2.8200 | 978,900 |
Aug 30, 2023 | 2.9400 | 2.9900 | 2.8700 | 2.9100 | 2.9100 | 335,800 |
Aug 29, 2023 | 2.8400 | 3.0000 | 2.8100 | 2.9200 | 2.9200 | 1,249,200 |
Aug 28, 2023 | 2.7700 | 2.9100 | 2.7600 | 2.8600 | 2.8600 | 734,000 |
Aug 25, 2023 | 2.8100 | 2.8350 | 2.7250 | 2.7700 | 2.7700 | 698,800 |
Aug 24, 2023 | 2.8300 | 2.9150 | 2.7900 | 2.8000 | 2.8000 | 968,500 |
Aug 23, 2023 | 2.8200 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 1,154,600 |
Aug 22, 2023 | 2.8100 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 649,400 |
Aug 21, 2023 | 2.7400 | 2.7800 | 2.6900 | 2.7600 | 2.7600 | 561,100 |
Aug 18, 2023 | 2.7500 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 384,800 |
Aug 17, 2023 | 2.7400 | 2.7750 | 2.7150 | 2.7300 | 2.7300 | 625,100 |
Aug 16, 2023 | 2.7500 | 2.7650 | 2.6950 | 2.7000 | 2.7000 | 652,500 |
Aug 15, 2023 | 2.7600 | 2.8200 | 2.7300 | 2.7300 | 2.7300 | 647,900 |
Aug 14, 2023 | 2.7500 | 2.8300 | 2.7100 | 2.7600 | 2.7600 | 1,426,900 |
Aug 11, 2023 | 2.7700 | 2.7800 | 2.7300 | 2.7400 | 2.7400 | 676,300 |
Aug 10, 2023 | 2.8000 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 595,200 |
Aug 9, 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 792,500 |
Aug 8, 2023 | 2.8500 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 484,700 |
Aug 4, 2023 | 2.9100 | 2.9300 | 2.8200 | 2.8500 | 2.8500 | 822,000 |
Aug 3, 2023 | 2.9600 | 2.9600 | 2.8550 | 2.8800 | 2.8800 | 676,800 |
Aug 2, 2023 | 3.0000 | 3.0400 | 2.9700 | 2.9800 | 2.9800 | 660,400 |
Aug 1, 2023 | 3.0700 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 376,100 |
Jul 31, 2023 | 3.0400 | 3.1600 | 3.0200 | 3.1400 | 3.1400 | 1,725,200 |
Jul 28, 2023 | 2.8500 | 3.0800 | 2.8300 | 3.0400 | 3.0400 | 1,540,700 |
Jul 27, 2023 | 2.8300 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 1,089,400 |
Jul 26, 2023 | 2.8800 | 2.8950 | 2.8200 | 2.8500 | 2.8500 | 1,168,200 |
Jul 25, 2023 | 2.8800 | 2.9400 | 2.8500 | 2.8800 | 2.8800 | 869,200 |
Jul 24, 2023 | 2.9300 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 975,400 |
Jul 21, 2023 | 2.9500 | 2.9750 | 2.9300 | 2.9400 | 2.9400 | 558,300 |
Jul 20, 2023 | 3.1200 | 3.1400 | 2.9500 | 2.9500 | 2.9500 | 1,445,000 |
Jul 19, 2023 | 3.1600 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 682,100 |
Jul 18, 2023 | 3.0900 | 3.2500 | 3.0800 | 3.1600 | 3.1600 | 795,400 |
Jul 17, 2023 | 3.0200 | 3.1100 | 3.0100 | 3.0600 | 3.0600 | 583,700 |
Jul 14, 2023 | 3.1000 | 3.1000 | 3.0150 | 3.0400 | 3.0400 | 700,000 |
Jul 13, 2023 | 3.1000 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 1,283,000 |
Jul 12, 2023 | 3.0700 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 2,291,300 |
Jul 11, 2023 | 3.0700 | 3.0900 | 2.9600 | 3.0000 | 3.0000 | 931,900 |
Jul 10, 2023 | 3.0500 | 3.0750 | 3.0000 | 3.0500 | 3.0500 | 840,300 |
Jul 7, 2023 | 3.0000 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 995,100 |
Jul 6, 2023 | 3.1100 | 3.1500 | 2.9500 | 2.9700 | 2.9700 | 1,049,000 |
Jul 5, 2023 | 3.2000 | 3.2300 | 3.1000 | 3.1200 | 3.1200 | 371,700 |
Jul 4, 2023 | 3.2400 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 155,300 |
Jun 30, 2023 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 438,000 |
Jun 29, 2023 | 3.0300 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 466,100 |
Jun 28, 2023 | 3.0500 | 3.1100 | 3.0200 | 3.0300 | 3.0300 | 726,800 |
Jun 27, 2023 | 3.1500 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 684,600 |
Jun 26, 2023 | 3.1800 | 3.1800 | 3.1350 | 3.1400 | 3.1400 | 365,500 |
Jun 23, 2023 | 3.2600 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 454,300 |
Jun 22, 2023 | 3.2000 | 3.2700 | 3.1650 | 3.2400 | 3.2400 | 769,000 |
Jun 21, 2023 | 3.2100 | 3.2800 | 3.1800 | 3.2400 | 3.2400 | 884,200 |
Jun 20, 2023 | 3.2400 | 3.2850 | 3.1900 | 3.2400 | 3.2400 | 547,900 |
Jun 19, 2023 | 3.3300 | 3.3500 | 3.2600 | 3.2900 | 3.2900 | 63,000 |
Jun 16, 2023 | 3.2300 | 3.3500 | 3.2100 | 3.3000 | 3.3000 | 2,093,600 |
Jun 15, 2023 | 3.1700 | 3.2400 | 3.1600 | 3.2100 | 3.2100 | 472,500 |
Jun 14, 2023 | 3.2800 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 370,200 |
Jun 13, 2023 | 3.3300 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 729,300 |
Jun 12, 2023 | 3.1800 | 3.3750 | 3.1800 | 3.3200 | 3.3200 | 1,083,300 |
Jun 9, 2023 | 3.2900 | 3.3100 | 3.1450 | 3.1800 | 3.1800 | 1,033,100 |
Jun 8, 2023 | 3.2400 | 3.4500 | 3.2100 | 3.3000 | 3.3000 | 1,011,800 |
Jun 7, 2023 | 3.3500 | 3.3700 | 3.1700 | 3.2100 | 3.2100 | 899,600 |
Jun 6, 2023 | 3.3200 | 3.3900 | 3.2800 | 3.3800 | 3.3800 | 916,000 |
Jun 5, 2023 | 3.3500 | 3.3500 | 3.2500 | 3.3100 | 3.3100 | 896,000 |
Jun 2, 2023 | 3.4300 | 3.4350 | 3.3200 | 3.3600 | 3.3600 | 687,400 |
Jun 1, 2023 | 3.2600 | 3.4450 | 3.2600 | 3.3900 | 3.3900 | 924,400 |
May 31, 2023 | 3.0900 | 3.2700 | 3.0900 | 3.2400 | 3.2400 | 1,837,400 |
May 30, 2023 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 951,800 |
May 29, 2023 | 3.1400 | 3.1500 | 3.0800 | 3.1100 | 3.1100 | 168,200 |
May 26, 2023 | 3.1100 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 1,432,400 |
May 25, 2023 | 3.0900 | 3.1150 | 3.0450 | 3.0800 | 3.0800 | 690,500 |
May 24, 2023 | 3.1500 | 3.1650 | 3.0700 | 3.1200 | 3.1200 | 680,600 |
May 23, 2023 | 3.1800 | 3.2050 | 3.1200 | 3.1500 | 3.1500 | 807,000 |
May 19, 2023 | 3.2200 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 353,800 |
May 18, 2023 | 3.3000 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 769,300 |
May 17, 2023 | 3.3800 | 3.4300 | 3.3000 | 3.3200 | 3.3200 | 719,400 |
May 16, 2023 | 3.3800 | 3.4400 | 3.3400 | 3.3900 | 3.3900 | 785,300 |
May 15, 2023 | 3.3900 | 3.4600 | 3.3300 | 3.4200 | 3.4200 | 953,700 |
May 12, 2023 | 3.3800 | 3.4000 | 3.3200 | 3.3500 | 3.3500 | 973,900 |
May 11, 2023 | 3.3200 | 3.4100 | 3.3000 | 3.3800 | 3.3800 | 1,511,600 |
May 10, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 1,625,600 |
May 9, 2023 | 3.6000 | 3.6000 | 3.4200 | 3.4700 | 3.4700 | 2,514,500 |
May 8, 2023 | 3.8900 | 3.9000 | 3.6600 | 3.6700 | 3.6700 | 1,597,900 |
May 5, 2023 | 3.7700 | 3.8700 | 3.6800 | 3.8700 | 3.8700 | 1,487,100 |
May 4, 2023 | 3.7900 | 3.8900 | 3.7500 | 3.8100 | 3.8100 | 2,551,300 |
May 3, 2023 | 3.6100 | 3.7600 | 3.5400 | 3.7100 | 3.7100 | 1,515,100 |
May 2, 2023 | 3.9000 | 3.9000 | 3.4000 | 3.5800 | 3.5800 | 2,843,500 |
May 1, 2023 | 3.9100 | 3.9350 | 3.7600 | 3.7700 | 3.7700 | 395,300 |
Apr 28, 2023 | 3.7900 | 3.9200 | 3.7800 | 3.8600 | 3.8600 | 571,200 |
Apr 27, 2023 | 3.8100 | 3.8200 | 3.7300 | 3.8100 | 3.8100 | 646,900 |
Apr 26, 2023 | 3.9200 | 3.9800 | 3.8100 | 3.8500 | 3.8500 | 526,300 |
Related Tickers
OR.TO Osisko Gold Royalties Ltd
21.93
+0.69%
NGD.TO New Gold Inc.
2.4900
+0.40%
OGC.TO OceanaGold Corporation
3.2000
+2.24%
IMG.TO IAMGOLD Corporation
5.18
+2.17%
KNT.TO K92 Mining Inc.
7.73
+0.52%
AGI.TO Alamos Gold Inc.
20.91
+2.00%
OLA.TO Orla Mining Ltd.
5.50
-1.43%
PAAS.TO Pan American Silver Corp.
25.98
+0.27%
SSL.TO Sandstorm Gold Ltd.
7.71
+2.94%
ELD.TO Eldorado Gold Corporation
20.77
+2.82%