S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Osisko Mining Inc (OSK)
Osisko Mining Inc (OSK) Historical

OSK Osisko Mining Inc

3.15

0.06 (1.94%)

May 17 2024 - Closed

Delayed by 15 minutes

OSK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	3.09	0.03	0.98%	3.03	3.11	3.00	875,956
May 15 2024	3.06	0.08	2.68%	3.02	3.08	2.96	603,451
May 14 2024	2.98	0.01	0.34%	2.98	3.01	2.89	814,042
May 13 2024	2.97	-0.14	-4.50%	3.09	3.11	2.95	677,600
May 10 2024	3.11	0.02	0.65%	3.11	3.15	3.07	918,809
May 09 2024	3.09	0.12	4.04%	3.00	3.09	2.97	888,329
May 08 2024	2.97	0.02	0.68%	2.92	2.98	2.91	620,254
May 07 2024	2.95	0.00	0.00%	2.95	2.98	2.92	423,526
May 06 2024	2.95	0.06	2.08%	2.92	3.00	2.91	423,470
May 03 2024	2.89	-0.05	-1.70%	2.93	2.99	2.88	701,744
May 02 2024	2.94	-0.16	-5.16%	3.04	3.08	2.92	884,080
May 01 2024	3.10	0.06	1.97%	3.07	3.16	3.03	583,562
Apr 30 2024	3.04	-0.13	-4.10%	3.07	3.14	3.03	1,162,309
Apr 29 2024	3.17	0.07	2.26%	3.13	3.17	3.07	974,662
Apr 26 2024	3.10	0.00	0.00%	3.10	3.10	3.10	0
Apr 25 2024	3.10	0.06	1.97%	3.04	3.14	3.02	653,155
Apr 24 2024	3.04	-0.13	-4.10%	3.15	3.16	3.00	885,575
Apr 23 2024	3.17	-0.02	-0.63%	3.15	3.22	3.09	1,022,632
Apr 22 2024	3.19	-0.02	-0.62%	3.06	3.22	3.00	2,167,950
Apr 19 2024	3.21	0.15	4.90%	3.06	3.24	3.05	1,942,033
Apr 18 2024	3.06	0.07	2.34%	3.01	3.10	2.93	993,677
Apr 17 2024	2.99	0.04	1.36%	2.96	3.04	2.96	1,336,616
Apr 16 2024	2.95	0.03	1.03%	2.89	2.98	2.85	857,968
Apr 15 2024	2.92	-0.03	-1.02%	2.96	2.97	2.83	878,694
Apr 12 2024	2.95	-0.05	-1.67%	3.05	3.14	2.94	2,386,032
Apr 11 2024	3.00	0.06	2.04%	2.95	3.01	2.90	626,631
Apr 10 2024	2.94	-0.05	-1.67%	2.90	2.99	2.87	763,447
Apr 09 2024	2.99	0.01	0.34%	3.00	3.03	2.92	842,541
Apr 08 2024	2.98	-0.02	-0.67%	3.02	3.04	2.92	768,663
Apr 05 2024	3.00	0.03	1.01%	2.98	3.05	2.96	885,384
Apr 04 2024	2.97	-0.05	-1.66%	3.06	3.07	2.96	1,220,617
Apr 03 2024	3.02	0.17	5.96%	2.84	3.05	2.82	1,673,973
Apr 02 2024	2.85	0.05	1.79%	2.81	2.86	2.80	919,583
Apr 01 2024	2.80	0.02	0.72%	2.82	2.85	2.74	750,700
Mar 28 2024	2.78	0.06	2.21%	2.75	2.80	2.72	1,445,673
Mar 27 2024	2.72	0.09	3.42%	2.66	2.73	2.64	403,798
Mar 26 2024	2.63	-0.04	-1.50%	2.74	2.75	2.63	738,641
Mar 25 2024	2.67	-0.05	-1.84%	2.74	2.79	2.67	326,443
Mar 22 2024	2.72	-0.14	-4.90%	2.82	2.85	2.71	914,753
Mar 21 2024	2.86	-0.02	-0.69%	2.93	2.95	2.82	1,704,548
Mar 20 2024	2.88	0.08	2.86%	2.78	2.90	2.77	972,075
Mar 19 2024	2.80	-0.01	-0.36%	2.79	2.85	2.75	958,564
Mar 18 2024	2.81	-0.05	-1.75%	2.86	2.86	2.79	571,468
Mar 15 2024	2.86	0.06	2.14%	2.80	2.92	2.80	3,908,059
Mar 14 2024	2.80	-0.05	-1.75%	2.83	2.86	2.78	1,228,094
Mar 13 2024	2.85	0.15	5.56%	2.71	2.90	2.69	1,355,000
Mar 12 2024	2.70	-0.16	-5.59%	2.82	2.83	2.69	1,051,324
Mar 11 2024	2.86	0.07	2.51%	2.78	2.91	2.77	1,241,221
Mar 08 2024	2.79	-0.03	-1.06%	2.82	2.82	2.75	1,148,327
Mar 07 2024	2.82	0.01	0.36%	2.83	2.85	2.78	1,005,443
Mar 06 2024	2.81	0.05	1.81%	2.80	2.85	2.76	1,213,049
Mar 05 2024	2.76	0.11	4.15%	2.61	2.79	2.60	1,536,775
Mar 04 2024	2.65	0.02	0.76%	2.65	2.70	2.63	1,242,624
Mar 01 2024	2.63	0.15	6.05%	2.50	2.63	2.45	1,189,326
Feb 29 2024	2.48	0.02	0.81%	2.49	2.51	2.44	1,279,105
Feb 28 2024	2.46	0.01	0.41%	2.43	2.47	2.43	581,677
Feb 27 2024	2.45	-0.01	-0.41%	2.46	2.47	2.44	314,775
Feb 26 2024	2.46	0.00	0.00%	2.46	2.49	2.44	597,097
Feb 23 2024	2.46	0.04	1.65%	2.44	2.50	2.42	723,552
Feb 22 2024	2.42	-0.10	-3.97%	2.50	2.51	2.42	1,024,414
Feb 21 2024	2.52	-0.03	-1.18%	2.54	2.54	2.47	458,393
Feb 20 2024	2.55	0.02	0.79%	2.55	2.57	2.49	442,986

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions