Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2.780 | 2.800 | 2.740 | 2.760 | 2.760 | 5,100 |
| 2024-05-29 | 2.760 | 2.810 | 2.650 | 2.800 | 2.800 | 49,300 |
| 2024-05-28 | 2.820 | 2.890 | 2.770 | 2.800 | 2.800 | 43,100 |
| 2024-05-27 | 2.750 | 3.030 | 2.750 | 2.790 | 2.790 | 49,700 |
| 2024-05-24 | 2.800 | 2.800 | 2.700 | 2.740 | 2.740 | 49,000 |
| 2024-05-23 | 2.840 | 2.870 | 2.760 | 2.810 | 2.810 | 30,300 |
| 2024-05-22 | 2.980 | 3.020 | 2.840 | 2.900 | 2.900 | 48,200 |
| 2024-05-21 | 3.160 | 3.180 | 3.000 | 3.030 | 3.030 | 52,700 |
| 2024-05-17 | 3.040 | 3.180 | 2.930 | 3.080 | 3.080 | 167,800 |
| 2024-05-16 | 3.040 | 3.150 | 2.990 | 3.030 | 3.030 | 32,400 |
| 2024-05-15 | 2.990 | 3.070 | 2.960 | 3.020 | 3.020 | 24,600 |
| 2024-05-14 | 3.150 | 3.150 | 2.950 | 3.030 | 3.030 | 205,200 |
| 2024-05-13 | 2.810 | 3.150 | 2.810 | 3.050 | 3.050 | 164,700 |
| 2024-05-10 | 2.600 | 2.810 | 2.555 | 2.800 | 2.800 | 126,700 |
| 2024-05-09 | 2.470 | 2.550 | 2.370 | 2.540 | 2.540 | 60,800 |
| 2024-05-08 | 2.430 | 2.430 | 2.320 | 2.330 | 2.330 | 56,500 |
| 2024-05-07 | 2.530 | 2.530 | 2.390 | 2.400 | 2.400 | 150,300 |
| 2024-05-06 | 2.500 | 2.570 | 2.490 | 2.500 | 2.500 | 159,600 |
| 2024-05-03 | 2.670 | 2.670 | 2.510 | 2.550 | 2.550 | 81,300 |
| 2024-05-02 | 2.820 | 2.820 | 2.580 | 2.650 | 2.650 | 121,900 |
| 2024-05-01 | 2.870 | 2.870 | 2.800 | 2.810 | 2.810 | 19,300 |
| 2024-04-30 | 3.080 | 3.080 | 2.850 | 2.870 | 2.870 | 33,700 |
| 2024-04-29 | 2.840 | 3.090 | 2.840 | 3.090 | 3.090 | 35,800 |
| 2024-04-26 | 2.900 | 2.900 | 2.800 | 2.870 | 2.870 | 25,500 |
| 2024-04-25 | 2.830 | 2.880 | 2.800 | 2.835 | 2.835 | 30,500 |
| 2024-04-24 | 2.920 | 2.930 | 2.770 | 2.850 | 2.850 | 30,000 |
| 2024-04-23 | 2.930 | 2.930 | 2.850 | 2.920 | 2.920 | 25,000 |
| 2024-04-22 | 3.010 | 3.010 | 2.880 | 2.920 | 2.920 | 22,400 |
| 2024-04-19 | 3.040 | 3.130 | 2.990 | 3.060 | 3.060 | 15,500 |
| 2024-04-18 | 3.100 | 3.160 | 3.000 | 3.100 | 3.100 | 79,500 |
| 2024-04-17 | 2.980 | 3.160 | 2.890 | 3.160 | 3.160 | 54,500 |
| 2024-04-16 | 3.000 | 3.040 | 2.830 | 2.940 | 2.940 | 112,800 |
| 2024-04-15 | 3.200 | 3.220 | 3.130 | 3.140 | 3.140 | 11,500 |
| 2024-04-12 | 3.320 | 3.480 | 3.200 | 3.270 | 3.270 | 41,400 |
| 2024-04-11 | 3.080 | 3.300 | 3.020 | 3.300 | 3.300 | 25,800 |
| 2024-04-10 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 15,700 |
| 2024-04-09 | 3.240 | 3.350 | 3.050 | 3.070 | 3.070 | 25,800 |
| 2024-04-08 | 3.500 | 3.510 | 3.250 | 3.270 | 3.270 | 42,400 |
| 2024-04-05 | 3.290 | 3.480 | 3.180 | 3.480 | 3.480 | 105,100 |
| 2024-04-04 | 3.350 | 3.390 | 3.160 | 3.200 | 3.200 | 38,900 |
| 2024-04-03 | 2.860 | 3.390 | 2.800 | 3.220 | 3.220 | 67,200 |
| 2024-04-02 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 29,400 |
| 2024-04-01 | 2.830 | 3.030 | 2.830 | 2.880 | 2.880 | 51,400 |
| 2024-03-28 | 3.000 | 3.170 | 2.890 | 2.890 | 2.890 | 43,500 |
| 2024-03-27 | 2.930 | 3.130 | 2.930 | 2.930 | 2.930 | 45,400 |
| 2024-03-26 | 3.000 | 3.000 | 2.870 | 2.940 | 2.940 | 2,400 |
| 2024-03-25 | 3.100 | 3.190 | 2.870 | 2.990 | 2.990 | 128,100 |
| 2024-03-22 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 11,300 |
| 2024-03-21 | 3.100 | 3.170 | 3.000 | 3.120 | 3.120 | 34,900 |
| 2024-03-20 | 2.900 | 3.080 | 2.900 | 3.070 | 3.070 | 11,300 |
| 2024-03-19 | 2.930 | 2.990 | 2.810 | 2.900 | 2.900 | 39,700 |
| 2024-03-18 | 3.000 | 3.150 | 2.890 | 3.020 | 3.020 | 43,400 |
| 2024-03-15 | 3.180 | 3.190 | 2.840 | 3.090 | 3.090 | 197,600 |
| 2024-03-14 | 3.270 | 3.400 | 3.220 | 3.380 | 3.380 | 24,300 |
| 2024-03-13 | 3.460 | 3.460 | 3.160 | 3.390 | 3.390 | 14,400 |
| 2024-03-12 | 3.390 | 3.490 | 3.220 | 3.300 | 3.300 | 6,600 |
| 2024-03-11 | 3.240 | 3.450 | 3.200 | 3.380 | 3.380 | 24,500 |
| 2024-03-08 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 10,300 |
| 2024-03-07 | 3.070 | 3.130 | 3.040 | 3.040 | 3.040 | 18,200 |
| 2024-03-06 | 3.010 | 3.050 | 2.960 | 3.000 | 3.000 | 28,000 |
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.