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 |
| Jul 11, 2017 | $3.90 | $3.93 | $3.84 | $3.93 | 257 622 |
| Jul 10, 2017 | $3.71 | $3.98 | $3.71 | $3.94 | 704 122 |
| Jul 07, 2017 | $3.88 | $3.88 | $3.70 | $3.75 | 478 331 |
| Jul 06, 2017 | $3.99 | $3.99 | $3.87 | $3.92 | 364 170 |
| Jul 05, 2017 | $3.92 | $3.99 | $3.89 | $3.96 | 686 487 |
| Jul 03, 2017 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| Jun 30, 2017 | $4.10 | $4.17 | $4.02 | $4.10 | 816 254 |
| Jun 29, 2017 | $4.43 | $4.43 | $3.87 | $4.08 | 2 565 611 |
| Jun 28, 2017 | $4.40 | $4.55 | $4.30 | $4.47 | 1 182 391 |
| Jun 27, 2017 | $4.51 | $4.55 | $4.37 | $4.40 | 487 126 |
| Jun 26, 2017 | $4.58 | $4.59 | $4.48 | $4.51 | 286 653 |
| Jun 23, 2017 | $4.69 | $4.74 | $4.64 | $4.69 | 237 645 |
| Jun 22, 2017 | $4.58 | $4.71 | $4.58 | $4.64 | 475 382 |
| Jun 21, 2017 | $4.33 | $4.67 | $4.32 | $4.56 | 946 066 |
| Jun 20, 2017 | $4.33 | $4.36 | $4.19 | $4.31 | 620 632 |
| Jun 19, 2017 | $4.49 | $4.55 | $4.27 | $4.33 | 901 208 |
| Jun 16, 2017 | $4.73 | $4.73 | $4.43 | $4.51 | 19 095 324 |
| Jun 15, 2017 | $4.78 | $4.90 | $4.65 | $4.70 | 493 288 |
| Jun 14, 2017 | $4.98 | $5.08 | $4.80 | $4.81 | 827 360 |
| Jun 13, 2017 | $4.72 | $4.98 | $4.70 | $4.97 | 651 974 |
| Jun 12, 2017 | $4.84 | $4.86 | $4.68 | $4.73 | 449 737 |
| Jun 09, 2017 | $4.74 | $4.80 | $4.66 | $4.76 | 439 647 |
| Jun 08, 2017 | $4.90 | $4.93 | $4.67 | $4.79 | 539 918 |
| Jun 07, 2017 | $5.00 | $5.10 | $4.88 | $4.91 | 462 408 |
| Jun 06, 2017 | $5.02 | $5.12 | $5.00 | $5.09 | 906 276 |
