U.S. Markets open in 6 hrs 30 mins

Osisko Mining Inc. (OSK.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
4.54-0.11 (-2.37%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20174.614.634.534.544.54162,400
Aug 22, 20174.654.684.514.654.65272,500
Aug 21, 20174.624.694.564.644.64134,500
Aug 18, 20174.754.784.624.634.63185,000
Aug 17, 20174.784.804.644.704.70265,200
Aug 16, 20174.724.854.704.794.79298,100
Aug 15, 20174.774.784.674.694.69263,300
Aug 14, 20174.804.914.734.774.77355,100
Aug 11, 20174.734.844.714.804.80309,200
Aug 10, 20174.774.814.734.754.75561,200
Aug 09, 20174.704.904.704.784.78652,600
Aug 08, 20174.534.704.504.694.691,000,200
Aug 04, 20174.494.584.494.574.57900,500
Aug 03, 20174.564.644.534.614.61478,100
Aug 02, 20174.454.594.454.594.59533,100
Aug 01, 20174.404.494.404.484.48930,600
Jul 31, 20174.454.504.354.504.50488,000
Jul 28, 20174.484.504.434.454.45196,700
Jul 27, 20174.504.504.394.454.45504,400
Jul 26, 20174.164.484.134.474.471,103,200
Jul 25, 20174.314.344.104.144.14671,600
Jul 24, 20174.414.434.304.364.36295,500
Jul 21, 20174.324.434.324.384.38356,200
Jul 20, 20174.354.384.304.334.33319,400
Jul 19, 20174.084.374.084.314.311,120,900
Jul 18, 20174.064.144.004.044.04227,400
Jul 17, 20173.964.083.903.993.99504,100
Jul 14, 20173.913.973.883.913.91213,100
Jul 13, 20173.904.013.843.883.88552,100
Jul 12, 20173.953.983.823.853.85194,600
Jul 11, 20173.903.933.843.933.93257,600
Jul 10, 20173.713.983.713.943.94704,100
Jul 07, 20173.883.883.703.753.75478,300
Jul 06, 20173.993.993.873.923.92364,200
Jul 05, 20173.923.993.893.963.96686,500
Jul 04, 20174.064.143.883.933.93314,200
Jun 30, 20174.104.174.024.104.10816,300
Jun 29, 20174.434.433.874.084.082,565,600
Jun 28, 20174.404.554.304.474.471,182,400
Jun 27, 20174.514.554.374.404.40487,100
Jun 26, 20174.584.594.484.514.51286,700
Jun 23, 20174.694.744.644.694.69237,600
Jun 22, 20174.584.714.584.644.64475,400
Jun 21, 20174.334.674.324.564.56946,100
Jun 20, 20174.334.364.194.314.31620,600
Jun 19, 20174.494.554.274.334.33901,200
Jun 16, 20174.734.734.434.514.5119,094,600
Jun 15, 20174.784.904.654.704.70493,300
Jun 14, 20174.985.074.804.814.81827,400
Jun 13, 20174.724.984.704.974.97652,000
Jun 12, 20174.844.864.684.734.73449,700
Jun 09, 20174.744.804.664.764.76439,600
Jun 08, 20174.904.934.674.794.79539,900
Jun 07, 20175.005.104.884.914.91462,400
Jun 06, 20175.025.125.005.095.09906,300
Jun 05, 20174.895.004.864.994.99512,400
Jun 02, 20174.954.954.764.834.83244,600
Jun 01, 20174.704.944.654.944.94339,100
May 31, 20174.724.834.724.804.802,570,000
May 30, 20174.834.854.734.754.75248,000
May 29, 20174.844.944.814.854.85148,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...