OSK.TO - Osisko Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20174.084.163.994.014.01333,700
Oct 19, 20174.114.144.054.104.10466,200
Oct 18, 20174.224.244.054.104.10449,800
Oct 17, 20174.384.384.204.224.22473,300
Oct 16, 20174.504.544.344.414.41327,800
Oct 13, 20174.524.654.454.474.47643,700
Oct 12, 20174.224.534.224.524.52839,900
Oct 11, 20174.274.334.084.224.22557,600
Oct 10, 20174.374.394.244.284.28482,700
Oct 06, 20174.384.384.224.334.331,519,900
Oct 05, 20174.504.594.344.374.37853,500
Oct 04, 20174.474.524.434.484.48320,400
Oct 03, 20174.414.534.414.484.48499,500
Oct 02, 20174.284.454.284.444.44186,800
Sep 29, 20174.294.424.294.394.39430,900
Sep 28, 20174.344.364.294.324.32727,600
Sep 27, 20174.424.454.314.344.34218,000
Sep 26, 20174.504.564.414.424.42367,800
Sep 25, 20174.504.644.494.514.51515,200
Sep 22, 20174.524.614.504.554.5591,200
Sep 21, 20174.534.604.514.524.52214,600
Sep 20, 20174.514.754.514.604.60531,600
Sep 19, 20174.484.534.464.464.46228,100
Sep 18, 20174.504.574.444.484.48212,200
Sep 15, 20174.674.674.514.534.531,141,900
Sep 14, 20174.454.694.444.654.65382,200
Sep 13, 20174.654.654.454.474.47404,500
Sep 12, 20174.574.704.494.654.65397,800
Sep 11, 20174.644.674.544.594.59351,700
Sep 08, 20174.804.804.664.684.68263,100
Sep 07, 20174.904.954.794.854.85362,500
Sep 06, 20174.945.014.784.824.82454,900
Sep 05, 20174.755.074.754.964.961,964,800
Sep 01, 20174.724.834.684.804.80349,300
Aug 31, 20174.704.784.674.744.74310,800
Aug 30, 20174.624.724.624.704.70289,100
Aug 29, 20174.654.734.454.644.642,479,800
Aug 28, 20174.594.774.584.654.65615,600
Aug 25, 20174.734.734.514.544.54281,600
Aug 24, 20174.554.734.544.684.68219,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...