TSX:OSK
Osisko Mining Inc Stock Price (Quote)
$3.11
+0.0200 (+0.647%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.83 | $3.24 | Friday, 10th May 2024 OSK.TO stock ended at $3.11. This is 0.647% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.61% from a day low at $3.07 to a day high of $3.15. |
| 90 days | $2.42 | $3.24 | |
| 52 weeks | $2.36 | $3.46 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | $3.33 | $3.35 | $3.26 | $3.29 | 63 019 |
| Jun 16, 2023 | $3.23 | $3.35 | $3.21 | $3.30 | 2 090 603 |
| Jun 15, 2023 | $3.17 | $3.24 | $3.16 | $3.21 | 472 458 |
| Jun 14, 2023 | $3.28 | $3.28 | $3.19 | $3.20 | 370 181 |
| Jun 13, 2023 | $3.33 | $3.36 | $3.22 | $3.25 | 728 733 |
| Jun 12, 2023 | $3.18 | $3.38 | $3.18 | $3.32 | 1 083 304 |
| Jun 09, 2023 | $3.29 | $3.31 | $3.15 | $3.18 | 1 033 140 |
| Jun 08, 2023 | $3.24 | $3.45 | $3.21 | $3.30 | 1 011 199 |
| Jun 07, 2023 | $3.35 | $3.37 | $3.17 | $3.21 | 899 616 |
| Jun 06, 2023 | $3.32 | $3.39 | $3.28 | $3.38 | 915 746 |
| Jun 05, 2023 | $3.35 | $3.35 | $3.25 | $3.31 | 895 764 |
| Jun 02, 2023 | $3.43 | $3.44 | $3.32 | $3.36 | 687 057 |
| Jun 01, 2023 | $3.26 | $3.45 | $3.26 | $3.39 | 924 544 |
| May 31, 2023 | $3.09 | $3.27 | $3.09 | $3.24 | 1 837 411 |
| May 30, 2023 | $3.15 | $3.15 | $3.06 | $3.09 | 951 462 |
| May 29, 2023 | $3.14 | $3.15 | $3.08 | $3.11 | 168 378 |
| May 26, 2023 | $3.11 | $3.11 | $3.01 | $3.10 | 1 431 756 |
| May 25, 2023 | $3.09 | $3.12 | $3.05 | $3.08 | 690 545 |
| May 24, 2023 | $3.15 | $3.17 | $3.07 | $3.12 | 680 613 |
| May 23, 2023 | $3.18 | $3.21 | $3.12 | $3.15 | 806 792 |
| May 19, 2023 | $3.22 | $3.25 | $3.16 | $3.21 | 353 495 |
| May 18, 2023 | $3.30 | $3.30 | $3.19 | $3.20 | 769 351 |
| May 17, 2023 | $3.38 | $3.43 | $3.30 | $3.32 | 719 405 |
| May 16, 2023 | $3.38 | $3.44 | $3.34 | $3.39 | 785 089 |
| May 15, 2023 | $3.39 | $3.46 | $3.33 | $3.42 | 953 716 |
