Australia markets closed

Osisko Mining Inc. (OSK.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.1200+0.0200 (+0.65%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.14003.15003.08003.12003.1200505,900
25 Apr 20243.04003.14003.02003.10003.1000653,200
24 Apr 20243.15003.16003.00003.04003.0400885,600
23 Apr 20243.15003.22503.09003.17003.17001,022,600
22 Apr 20243.06003.22003.00003.19003.19002,168,000
19 Apr 20243.06003.24003.05003.21003.21001,942,000
18 Apr 20243.01003.10002.93003.06003.0600993,700
17 Apr 20242.96003.04502.95502.99002.99001,336,600
16 Apr 20242.89002.98002.85002.95002.9500858,000
15 Apr 20242.96002.97002.83002.92002.9200878,700
12 Apr 20243.05003.14002.93502.95002.95002,386,000
11 Apr 20242.95003.01002.90003.00003.0000626,600
10 Apr 20242.90002.99002.87002.94002.9400763,400
09 Apr 20243.00003.03002.92002.99002.9900842,500
08 Apr 20243.02003.04002.91502.98002.9800768,700
05 Apr 20242.98003.05002.96003.00003.0000885,400
04 Apr 20243.06003.07502.96002.97002.97001,220,600
03 Apr 20242.84003.05002.82003.02003.02001,674,000
02 Apr 20242.81002.86002.80002.85002.8500919,600
01 Apr 20242.82002.85002.74002.80002.8000750,700
28 Mar 20242.75002.80002.72002.78002.78001,445,700
27 Mar 20242.66002.73002.64002.72002.7200403,800
26 Mar 20242.74002.75002.62502.63002.6300738,600
25 Mar 20242.74002.79002.67002.67002.6700326,400
22 Mar 20242.82002.85002.70502.72002.7200914,800
21 Mar 20242.93002.95002.82002.86002.86001,704,500
20 Mar 20242.78002.90002.77002.88002.8800972,100
19 Mar 20242.79002.85002.74502.80002.8000958,600
18 Mar 20242.86002.86002.79002.81002.8100571,500
15 Mar 20242.80002.92002.79502.86002.86003,908,100
14 Mar 20242.83002.86502.78002.80002.80001,228,100
13 Mar 20242.71002.90002.69002.85002.85001,355,000
12 Mar 20242.82002.83002.69002.70002.70001,051,300
11 Mar 20242.78002.91002.77002.86002.86001,241,200
08 Mar 20242.82002.82002.75002.79002.79001,148,300
07 Mar 20242.83002.85002.78002.82002.82001,005,400
06 Mar 20242.80002.85002.76002.81002.81001,213,000
05 Mar 20242.61002.79002.60002.76002.76001,536,800
04 Mar 20242.65002.70002.63002.65002.65001,242,600
01 Mar 20242.50002.63002.45002.63002.63001,189,300
29 Feb 20242.49002.51502.44002.48002.48001,279,100
28 Feb 20242.43002.47502.43002.46002.4600581,700
27 Feb 20242.46002.47502.43502.45002.4500314,800
26 Feb 20242.46002.49502.43502.46002.4600597,100
23 Feb 20242.44002.50002.41502.46002.4600723,600
22 Feb 20242.50002.51002.42002.42002.42001,024,400
21 Feb 20242.54002.54002.47002.52002.5200458,400
20 Feb 20242.55002.57002.49002.55002.5500443,000
16 Feb 20242.50002.56002.46502.53002.5300586,000
15 Feb 20242.48002.53002.46002.52002.5200456,700
14 Feb 20242.46002.51002.42002.45002.4500533,000
13 Feb 20242.51002.54002.42002.47002.47001,459,000
12 Feb 20242.47002.60002.47002.57002.5700732,700
09 Feb 20242.54002.56002.49002.49002.4900847,200
08 Feb 20242.57002.61002.53002.53002.5300428,300
07 Feb 20242.62002.70002.56002.59002.59001,419,100
06 Feb 20242.57002.63002.53002.62002.6200758,500
05 Feb 20242.50002.60002.44002.57002.57001,144,300
02 Feb 20242.48002.54002.44002.51002.5100644,600
01 Feb 20242.44002.55002.43502.54002.54001,085,200
31 Jan 20242.53002.57002.41002.42002.42001,028,100
30 Jan 20242.51002.53002.48002.51002.5100919,400
29 Jan 20242.50002.54002.47502.49002.4900890,300
26 Jan 20242.51002.52502.48002.48002.4800458,500
25 Jan 20242.55002.55002.49002.51002.5100875,700
24 Jan 20242.60002.62002.52002.53002.5300859,700
23 Jan 20242.52002.58002.51002.56002.5600558,500
22 Jan 20242.55002.57002.51002.51002.5100418,800
19 Jan 20242.55002.59002.51002.57002.5700619,100
18 Jan 20242.59002.59002.51002.54002.5400627,500
17 Jan 20242.58002.58002.52002.56002.5600766,400
16 Jan 20242.70002.71002.57502.59002.5900813,200
15 Jan 20242.65002.75002.65002.72002.7200576,700
12 Jan 20242.60002.69002.60002.68002.68002,024,200
11 Jan 20242.53002.56002.50502.54002.5400982,500
10 Jan 20242.55002.58002.47002.52002.52001,244,600
09 Jan 20242.61002.64002.55002.57002.57001,309,900
08 Jan 20242.61002.65502.59002.60002.6000922,500
05 Jan 20242.60002.68002.59002.65002.65001,048,400
04 Jan 20242.61002.65002.58002.60002.60001,452,300
03 Jan 20242.70002.71002.61002.61002.61001,426,600
02 Jan 20242.69002.77002.68502.76002.76001,044,000
29 Dec 20232.62002.69002.61002.67002.6700699,100
28 Dec 20232.68002.71002.61002.63002.6300635,400
27 Dec 20232.66002.68002.61502.66002.6600764,300
22 Dec 20232.68002.82002.64002.64002.64001,926,000
21 Dec 20232.60002.64502.58002.62002.6200956,000
20 Dec 20232.70002.73002.55002.58002.58001,243,900
19 Dec 20232.54002.71002.50002.70002.70003,574,100
18 Dec 20232.56002.60002.50002.54002.54001,577,600
15 Dec 20232.59002.59002.46002.53002.53002,867,100
14 Dec 20232.67002.73002.54002.56002.56004,563,500
13 Dec 20232.65002.85002.63002.85002.85001,032,700
12 Dec 20232.76002.76002.62502.66002.6600679,100
11 Dec 20232.74002.77502.68002.77002.7700518,200
08 Dec 20232.78002.83502.73002.78002.7800642,800
07 Dec 20233.00003.05002.82002.83002.8300827,800
06 Dec 20232.97003.07002.95002.99002.99001,282,300
05 Dec 20232.94003.01002.90002.96002.9600790,600
04 Dec 20232.95002.99502.84502.95002.95001,874,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...