Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	3.750	3.790	3.700	3.720	3.720	33,300
2023-12-05	3.800	3.800	3.700	3.700	3.700	170,100
2023-12-04	3.910	3.910	3.750	3.800	3.800	25,900
2023-12-01	3.900	3.900	3.780	3.860	3.860	20,300
2023-11-30	3.920	3.920	3.870	3.870	3.870	6,300
2023-11-29	3.980	3.980	3.880	3.910	3.910	10,500
2023-11-28	3.810	4.020	3.810	4.020	4.020	38,000
2023-11-27	4.030	4.050	3.870	3.870	3.870	10,300
2023-11-24	4.100	4.100	3.970	4.020	4.020	3,100
2023-11-23	3.970	4.040	3.970	4.040	4.040	1,200
2023-11-22	3.970	4.030	3.870	3.890	3.890	8,900
2023-11-21	3.790	4.080	3.790	4.060	4.060	24,600
2023-11-20	3.950	3.950	3.860	3.950	3.950	19,800
2023-11-17	3.950	4.000	3.930	4.000	4.000	3,700
2023-11-16	3.930	3.990	3.880	3.880	3.880	13,500
2023-11-15	3.970	4.040	3.760	3.850	3.850	15,300
2023-11-14	3.820	4.030	3.820	3.990	3.990	10,500
2023-11-13	4.040	4.050	3.850	3.850	3.850	26,000
2023-11-10	4.230	4.240	4.110	4.140	4.140	6,100
2023-11-09	4.280	4.300	4.180	4.180	4.180	12,100
2023-11-08	4.280	4.300	4.260	4.280	4.280	5,700
2023-11-07	4.350	4.350	4.250	4.300	4.300	5,900
2023-11-06	4.520	4.520	4.250	4.300	4.300	11,600
2023-11-03	4.250	4.380	4.250	4.380	4.380	18,600
2023-11-02	4.250	4.250	4.200	4.250	4.250	6,300
2023-11-01	4.520	4.520	4.240	4.280	4.280	4,800
2023-10-31	4.500	4.500	4.330	4.390	4.390	7,200
2023-10-30	4.410	4.520	4.390	4.500	4.500	5,400
2023-10-27	4.360	4.450	4.330	4.400	4.400	3,500
2023-10-26	4.400	4.400	4.310	4.330	4.330	5,200
2023-10-25	4.380	4.460	4.250	4.460	4.460	18,300
2023-10-24	4.310	4.350	4.250	4.320	4.320	21,500
2023-10-23	4.440	4.440	4.180	4.180	4.180	2,600
2023-10-20	4.050	4.470	4.050	4.400	4.400	8,200
2023-10-19	4.260	4.260	4.160	4.170	4.170	13,700
2023-10-18	4.490	4.500	4.270	4.330	4.330	22,600
2023-10-17	4.380	4.490	4.300	4.450	4.450	5,600
2023-10-16	4.490	4.500	4.420	4.490	4.490	7,500
2023-10-13	4.340	4.500	4.340	4.450	4.450	14,000
2023-10-12	4.500	4.500	4.300	4.310	4.310	4,400
2023-10-11	4.760	4.870	4.490	4.510	4.510	24,600
2023-10-10	4.860	5.080	4.600	4.630	4.630	25,800
2023-10-06	4.430	4.750	4.360	4.730	4.730	13,400
2023-10-05	4.510	4.650	4.470	4.470	4.470	18,200
2023-10-04	4.820	4.820	4.440	4.570	4.570	13,400
2023-10-03	4.210	4.720	4.210	4.680	4.680	37,400
2023-10-02	3.850	4.000	3.740	3.960	3.960	11,300
2023-09-29	4.190	4.350	3.920	3.930	3.930	20,500
2023-09-28	3.600	4.100	3.600	4.060	4.060	21,800
2023-09-27	3.590	3.780	3.590	3.600	3.600	16,100
2023-09-26	3.440	3.610	3.440	3.550	3.550	13,900
2023-09-25	3.540	3.540	3.290	3.440	3.440	28,500
2023-09-22	3.600	3.770	3.590	3.590	3.590	18,800
2023-09-21	4.000	4.000	3.700	3.720	3.720	21,500
2023-09-20	3.870	3.940	3.870	3.940	3.940	4,300
2023-09-19	4.000	4.010	3.890	3.890	3.890	14,100
2023-09-18	4.180	4.180	4.040	4.050	4.050	17,300
2023-09-15	4.310	4.310	4.000	4.050	4.050	7,400
2023-09-14	4.000	4.110	3.990	4.090	4.090	10,900
2023-09-13	3.990	4.030	3.910	3.910	3.910	9,000

← NewerPage 13 of 21 · 1,255 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.