Osisko Gold Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	3.150	3.160	3.050	3.050	3.050	7,700
2024-08-22	2.900	3.140	2.860	3.140	3.140	8,400
2024-08-21	3.180	3.180	2.870	2.990	2.990	19,900
2024-08-20	3.020	3.200	3.020	3.130	3.130	36,900
2024-08-19	3.100	3.240	3.020	3.110	3.110	17,100
2024-08-16	2.830	3.070	2.810	3.060	3.060	23,500
2024-08-15	2.700	2.870	2.700	2.810	2.810	7,400
2024-08-14	2.600	2.790	2.600	2.760	2.760	7,300
2024-08-13	2.850	2.990	2.690	2.710	2.710	12,100
2024-08-12	2.410	2.890	2.400	2.750	2.750	71,400
2024-08-09	2.350	2.490	2.350	2.400	2.400	10,600
2024-08-08	2.410	2.590	2.390	2.420	2.420	16,900
2024-08-07	2.500	2.610	2.480	2.540	2.540	9,900
2024-08-06	2.650	2.700	2.400	2.570	2.570	46,800
2024-08-02	2.630	2.630	2.550	2.600	2.600	31,000
2024-08-01	2.710	2.710	2.640	2.640	2.640	140,600
2024-07-31	2.700	2.790	2.700	2.750	2.750	19,200
2024-07-30	2.660	2.720	2.660	2.720	2.720	1,500
2024-07-29	2.910	2.910	2.630	2.660	2.660	94,100
2024-07-26	2.890	2.950	2.840	2.900	2.900	34,500
2024-07-25	2.790	2.860	2.790	2.860	2.860	7,100
2024-07-24	2.780	2.870	2.760	2.760	2.760	19,400
2024-07-23	2.840	2.870	2.730	2.760	2.760	17,900
2024-07-22	2.770	3.030	2.770	2.830	2.830	11,300
2024-07-19	2.920	2.950	2.920	2.950	2.950	1,200
2024-07-18	3.070	3.090	2.930	2.950	2.950	34,300
2024-07-17	3.270	3.270	2.970	3.050	3.050	33,300
2024-07-16	2.980	3.350	2.950	3.280	3.280	28,300
2024-07-15	2.960	3.060	2.960	3.060	3.060	8,300
2024-07-12	3.010	3.050	2.930	2.930	2.930	20,900
2024-07-11	2.860	3.020	2.830	3.010	3.010	53,100
2024-07-10	2.800	2.850	2.780	2.830	2.830	10,800
2024-07-09	2.700	2.850	2.700	2.810	2.810	21,000
2024-07-08	2.870	2.870	2.770	2.780	2.780	10,600
2024-07-05	2.780	2.880	2.740	2.820	2.820	16,100
2024-07-04	2.880	2.880	2.720	2.730	2.730	4,000
2024-07-03	2.590	2.800	2.510	2.720	2.720	54,400
2024-07-02	2.520	2.610	2.520	2.590	2.590	55,200
2024-06-28	2.540	2.660	2.500	2.550	2.550	25,200
2024-06-27	2.620	2.620	2.550	2.590	2.590	11,000
2024-06-26	2.600	2.610	2.560	2.560	2.560	13,300
2024-06-25	2.650	2.660	2.590	2.590	2.590	31,500
2024-06-24	2.670	2.720	2.650	2.650	2.650	6,500
2024-06-21	2.700	2.700	2.650	2.680	2.680	12,200
2024-06-20	2.660	2.760	2.660	2.670	2.670	23,700
2024-06-19	2.750	2.750	2.750	2.750	2.750	300
2024-06-18	2.650	2.750	2.650	2.700	2.700	2,400
2024-06-17	2.770	2.790	2.740	2.740	2.740	13,900
2024-06-14	2.830	2.830	2.770	2.770	2.770	5,400
2024-06-13	2.850	2.850	2.810	2.820	2.820	8,800
2024-06-12	2.890	2.900	2.870	2.870	2.870	6,100
2024-06-11	2.950	2.990	2.880	2.880	2.880	24,000
2024-06-10	3.000	3.050	2.930	3.010	3.010	20,500
2024-06-07	3.070	3.070	2.940	3.010	3.010	30,600
2024-06-06	3.090	3.090	2.950	3.020	3.020	26,200
2024-06-05	3.030	3.130	2.900	2.950	2.950	34,800
2024-06-04	2.790	2.990	2.690	2.940	2.940	60,900
2024-06-03	2.810	2.890	2.650	2.800	2.800	85,700
2024-05-31	2.710	2.770	2.650	2.770	2.770	34,300
2024-05-30	2.780	2.800	2.740	2.760	2.760	5,100

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.