Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 4.080 | 4.080 | 3.800 | 3.860 | 3.860 | 34,500 |
| 2023-09-11 | 4.100 | 4.150 | 4.070 | 4.110 | 4.110 | 4,400 |
| 2023-09-08 | 4.100 | 4.150 | 4.070 | 4.150 | 4.150 | 14,200 |
| 2023-09-07 | 4.300 | 4.310 | 4.060 | 4.060 | 4.060 | 14,400 |
| 2023-09-06 | 4.330 | 4.400 | 4.300 | 4.300 | 4.300 | 13,200 |
| 2023-09-05 | 4.510 | 4.510 | 4.290 | 4.380 | 4.380 | 20,500 |
| 2023-09-01 | 4.400 | 4.500 | 4.350 | 4.500 | 4.500 | 8,300 |
| 2023-08-31 | 4.410 | 4.560 | 4.350 | 4.400 | 4.400 | 9,300 |
| 2023-08-30 | 4.660 | 4.660 | 4.460 | 4.460 | 4.460 | 11,300 |
| 2023-08-29 | 4.700 | 4.750 | 4.610 | 4.610 | 4.610 | 6,700 |
| 2023-08-28 | 4.500 | 4.730 | 4.400 | 4.640 | 4.640 | 15,500 |
| 2023-08-25 | 4.410 | 4.500 | 4.370 | 4.460 | 4.460 | 6,400 |
| 2023-08-24 | 4.650 | 4.660 | 4.470 | 4.490 | 4.490 | 19,100 |
| 2023-08-23 | 4.550 | 4.750 | 4.510 | 4.720 | 4.720 | 30,100 |
| 2023-08-22 | 4.670 | 4.670 | 4.500 | 4.530 | 4.530 | 18,400 |
| 2023-08-21 | 4.600 | 4.900 | 4.480 | 4.640 | 4.640 | 65,600 |
| 2023-08-18 | 4.820 | 4.880 | 4.690 | 4.690 | 4.690 | 24,100 |
| 2023-08-17 | 5.000 | 5.000 | 4.800 | 4.850 | 4.850 | 18,500 |
| 2023-08-16 | 5.240 | 5.240 | 4.950 | 4.990 | 4.990 | 22,300 |
| 2023-08-15 | 5.270 | 5.340 | 5.200 | 5.200 | 5.200 | 15,300 |
| 2023-08-14 | 5.390 | 5.390 | 5.230 | 5.300 | 5.300 | 20,400 |
| 2023-08-11 | 5.450 | 5.500 | 5.390 | 5.390 | 5.390 | 11,200 |
| 2023-08-10 | 5.600 | 5.600 | 5.470 | 5.480 | 5.480 | 19,100 |
| 2023-08-09 | 5.620 | 5.650 | 5.520 | 5.520 | 5.520 | 38,000 |
| 2023-08-08 | 5.640 | 5.760 | 5.640 | 5.720 | 5.720 | 4,400 |
| 2023-08-04 | 5.590 | 5.640 | 5.590 | 5.610 | 5.610 | 2,600 |
| 2023-08-03 | 5.660 | 5.710 | 5.600 | 5.610 | 5.610 | 28,100 |
| 2023-08-02 | 5.680 | 5.680 | 5.570 | 5.600 | 5.600 | 3,100 |
| 2023-08-01 | 5.690 | 5.700 | 5.600 | 5.690 | 5.690 | 16,100 |
| 2023-07-31 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 14,900 |
| 2023-07-28 | 5.530 | 5.600 | 5.460 | 5.500 | 5.500 | 6,800 |
| 2023-07-27 | 5.600 | 5.610 | 5.450 | 5.500 | 5.500 | 21,500 |
| 2023-07-26 | 5.670 | 5.690 | 5.570 | 5.570 | 5.570 | 4,600 |
| 2023-07-25 | 5.660 | 5.680 | 5.540 | 5.540 | 5.540 | 18,500 |
| 2023-07-24 | 5.730 | 5.730 | 5.620 | 5.650 | 5.650 | 23,900 |
| 2023-07-21 | 5.670 | 5.750 | 5.630 | 5.690 | 5.690 | 3,400 |
| 2023-07-20 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 16,200 |
| 2023-07-19 | 5.950 | 5.970 | 5.800 | 5.900 | 5.900 | 11,000 |
| 2023-07-18 | 5.900 | 6.000 | 5.900 | 5.920 | 5.920 | 10,600 |
| 2023-07-17 | 5.990 | 5.990 | 5.790 | 5.850 | 5.850 | 5,100 |
| 2023-07-14 | 6.000 | 6.020 | 5.880 | 5.910 | 5.910 | 6,300 |
| 2023-07-13 | 6.120 | 6.120 | 5.950 | 5.950 | 5.950 | 2,400 |
| 2023-07-12 | 5.850 | 6.140 | 5.840 | 6.090 | 6.090 | 21,000 |
| 2023-07-11 | 5.790 | 6.110 | 5.790 | 5.890 | 5.890 | 8,900 |
| 2023-07-10 | 5.900 | 6.070 | 5.840 | 6.070 | 6.070 | 6,300 |
| 2023-07-07 | 6.000 | 6.060 | 5.770 | 5.840 | 5.840 | 11,400 |
| 2023-07-06 | 6.080 | 6.250 | 5.870 | 5.885 | 5.885 | 7,200 |
| 2023-07-05 | 6.260 | 6.260 | 6.090 | 6.180 | 6.180 | 3,600 |
| 2023-07-04 | 6.210 | 6.270 | 6.150 | 6.250 | 6.250 | 11,200 |
| 2023-06-30 | 6.060 | 6.110 | 6.020 | 6.110 | 6.110 | 2,800 |
| 2023-06-29 | 5.870 | 6.050 | 5.840 | 5.950 | 5.950 | 7,800 |
| 2023-06-28 | 5.720 | 5.930 | 5.720 | 5.860 | 5.860 | 5,100 |
| 2023-06-27 | 5.800 | 5.850 | 5.770 | 5.850 | 5.850 | 4,000 |
| 2023-06-26 | 5.710 | 5.800 | 5.620 | 5.800 | 5.800 | 10,400 |
| 2023-06-23 | 5.760 | 5.800 | 5.670 | 5.800 | 5.800 | 15,200 |
| 2023-06-22 | 5.660 | 5.700 | 5.640 | 5.685 | 5.685 | 1,300 |
| 2023-06-21 | 5.770 | 5.770 | 5.660 | 5.660 | 5.660 | 9,400 |
| 2023-06-20 | 5.850 | 5.850 | 5.730 | 5.750 | 5.750 | 12,400 |
| 2023-06-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
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.