Osisko Mining Inc. (OBNNF)
OTCMKTS
· Delayed Price · Currency is USD
3.510
-0.020 (-0.57%)
Inactive · Last trade price
on Oct 29, 2024
Osisko Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 3.51 | 3.53 | 3.51 | 3.51 | 3.51 | - | 10,198,881 |
| Oct 28, 2024 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | -0.28% | 40,399 |
| Oct 25, 2024 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | -0.28% | 347,004 |
| Oct 24, 2024 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 21,780 |
| Oct 23, 2024 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | - | 434,277 |
| Oct 22, 2024 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | - | 1,160,101 |
| Oct 21, 2024 | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | -0.08% | 418,530 |
| Oct 18, 2024 | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -0.06% | 279,795 |
| Oct 17, 2024 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | -0.20% | 44,359 |
| Oct 16, 2024 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 0.20% | 107,315 |
| Oct 15, 2024 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.43% | 32,613 |
| Oct 14, 2024 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -0.37% | 65,151 |
| Oct 11, 2024 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -0.34% | 23,380 |
| Oct 10, 2024 | 3.55 | 3.55 | 3.54 | 3.55 | 3.55 | -0.14% | 75,861 |
| Oct 9, 2024 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.56% | 45,479 |
| Oct 8, 2024 | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | -0.08% | 123,388 |
| Oct 7, 2024 | 3.57 | 3.58 | 3.56 | 3.57 | 3.57 | -0.20% | 90,753 |
| Oct 4, 2024 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.28% | 303,875 |
| Oct 3, 2024 | 3.51 | 3.60 | 3.51 | 3.59 | 3.59 | -0.28% | 2,168,048 |
| Oct 2, 2024 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 107,381 |
| Oct 1, 2024 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | 0.17% | 119,300 |
| Sep 30, 2024 | 3.53 | 3.60 | 3.53 | 3.59 | 3.59 | - | 119,463 |
| Sep 27, 2024 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | -0.44% | 206,325 |
| Sep 26, 2024 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 0.28% | 79,233 |
| Sep 25, 2024 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.28% | 126,242 |
| Sep 24, 2024 | 3.56 | 3.62 | 3.56 | 3.61 | 3.61 | 0.17% | 142,417 |
| Sep 23, 2024 | 3.59 | 3.61 | 3.58 | 3.60 | 3.60 | 0.53% | 138,880 |
| Sep 20, 2024 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | 0.03% | 204,291 |
| Sep 19, 2024 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 0.39% | 49,319 |
| Sep 18, 2024 | 3.58 | 3.59 | 3.57 | 3.57 | 3.57 | -0.42% | 183,830 |
| Sep 17, 2024 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.11% | 66,928 |
| Sep 16, 2024 | 3.15 | 3.59 | 3.15 | 3.58 | 3.58 | -0.25% | 277,841 |
| Sep 13, 2024 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 0.28% | 176,713 |
| Sep 12, 2024 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | -0.22% | 185,104 |
| Sep 11, 2024 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 0.11% | 84,104 |
| Sep 10, 2024 | 3.54 | 3.59 | 3.54 | 3.58 | 3.58 | 0.36% | 347,368 |
| Sep 9, 2024 | 3.04 | 3.58 | 3.04 | 3.57 | 3.57 | -0.08% | 106,011 |
| Sep 6, 2024 | 3.57 | 3.59 | 3.57 | 3.57 | 3.57 | -0.17% | 185,718 |
| Sep 5, 2024 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | 2,236,361 |
| Sep 4, 2024 | 3.54 | 3.59 | 3.54 | 3.58 | 3.58 | 1.13% | 765,278 |
| Sep 3, 2024 | 3.46 | 3.55 | 3.46 | 3.54 | 3.54 | -0.56% | 1,541,549 |
| Aug 30, 2024 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | -0.42% | 64,876 |
| Aug 29, 2024 | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | 0.14% | 516,558 |
| Aug 28, 2024 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 2,800,345 |
| Aug 27, 2024 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 0.28% | 872,937 |
| Aug 26, 2024 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | 0.14% | 440,730 |
| Aug 23, 2024 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.71% | 865,682 |
| Aug 22, 2024 | 3.54 | 3.54 | 3.52 | 3.53 | 3.53 | -0.28% | 681,947 |
| Aug 21, 2024 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.85% | 1,843,998 |
| Aug 20, 2024 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 2,059,352 |