Osisko Mining Inc. (TSX:OSK)
Canada
· Delayed Price · Currency is CAD 4.895
+0.005 (0.10%)
Inactive · Last trade price
on Oct 25, 2024
Osisko Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | - | 421,700 |
| Oct 28, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 329,546 |
| Oct 25, 2024 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | - | 2,790,400 |
| Oct 24, 2024 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | - | 10,854,139 |
| Oct 23, 2024 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,311,900 |
| Oct 22, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | - | 1,741,326 |
| Oct 21, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | - | 893,639 |
| Oct 18, 2024 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.20% | 979,142 |
| Oct 17, 2024 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 0.20% | 678,218 |
| Oct 16, 2024 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | - | 1,596,600 |
| Oct 15, 2024 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 755,727 |
| Oct 11, 2024 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | -0.41% | 717,381 |
| Oct 10, 2024 | 4.88 | 4.89 | 4.87 | 4.89 | 4.89 | 0.20% | 536,500 |
| Oct 9, 2024 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 815,831 |
| Oct 8, 2024 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 194,432 |
| Oct 7, 2024 | 4.87 | 4.89 | 4.86 | 4.87 | 4.87 | -0.20% | 622,100 |
| Oct 4, 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.21% | 326,900 |
| Oct 3, 2024 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | - | 449,277 |
| Oct 2, 2024 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 0.21% | 830,000 |
| Oct 1, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 1,115,419 |
| Sep 30, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 574,048 |
| Sep 27, 2024 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | 0.21% | 951,025 |
| Sep 26, 2024 | 4.86 | 4.87 | 4.85 | 4.85 | 4.85 | -0.21% | 494,007 |
| Sep 25, 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.86 | 0.21% | 1,373,219 |
| Sep 24, 2024 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | -0.21% | 1,521,829 |
| Sep 23, 2024 | 4.86 | 4.89 | 4.86 | 4.86 | 4.86 | - | 1,046,468 |
| Sep 20, 2024 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 3,409,206 |
| Sep 19, 2024 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | 0.21% | 4,252,404 |
| Sep 18, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 2,301,100 |
| Sep 17, 2024 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | - | 1,230,785 |
| Sep 16, 2024 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | - | 1,338,615 |
| Sep 13, 2024 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | 0.21% | 2,550,700 |
| Sep 12, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.21% | 2,051,545 |
| Sep 11, 2024 | 4.87 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 1,907,719 |
| Sep 10, 2024 | 4.85 | 4.89 | 4.85 | 4.88 | 4.88 | 0.83% | 5,456,200 |
| Sep 9, 2024 | 4.85 | 4.86 | 4.84 | 4.84 | 4.84 | -0.21% | 975,900 |
| Sep 6, 2024 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | -0.21% | 1,283,000 |
| Sep 5, 2024 | 4.84 | 4.86 | 4.83 | 4.86 | 4.86 | 0.41% | 6,136,825 |
| Sep 4, 2024 | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | 1.04% | 3,129,000 |
| Sep 3, 2024 | 4.81 | 4.82 | 4.79 | 4.79 | 4.79 | -0.42% | 6,473,234 |
| Aug 30, 2024 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | -0.21% | 2,659,300 |
| Aug 29, 2024 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | 0.42% | 4,527,700 |
| Aug 28, 2024 | 4.80 | 4.83 | 4.79 | 4.80 | 4.80 | -0.21% | 7,219,628 |
| Aug 27, 2024 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | - | 1,360,747 |
| Aug 26, 2024 | 4.82 | 4.83 | 4.80 | 4.81 | 4.81 | 0.21% | 2,434,410 |
| Aug 23, 2024 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.41% | 2,494,552 |
| Aug 22, 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 5,500,000 |
| Aug 21, 2024 | 4.79 | 4.83 | 4.78 | 4.82 | 4.82 | 0.42% | 4,474,702 |
| Aug 20, 2024 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.21% | 4,618,100 |
| Aug 19, 2024 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 0.42% | 6,036,200 |