Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.000	6.000	5.800	5.900	5.900	15,200
2023-06-14	5.930	5.930	5.860	5.900	5.900	3,500
2023-06-13	5.930	6.000	5.890	6.000	6.000	10,600
2023-06-12	6.000	6.060	5.910	6.060	6.060	15,800
2023-06-09	6.050	6.070	6.000	6.060	6.060	15,300
2023-06-08	6.090	6.120	6.010	6.010	6.010	13,300
2023-06-07	6.200	6.200	6.050	6.050	6.050	4,500
2023-06-06	6.070	6.230	6.070	6.220	6.220	17,300
2023-06-05	6.250	6.250	6.070	6.070	6.070	13,000
2023-06-02	6.250	6.250	6.170	6.170	6.170	9,000
2023-06-01	6.200	6.300	6.200	6.210	6.210	29,100
2023-05-31	6.200	6.250	6.160	6.200	6.200	12,300
2023-05-30	6.300	6.360	6.200	6.240	6.240	6,800
2023-05-29	6.300	6.370	6.250	6.280	6.280	7,600
2023-05-26	6.380	6.400	6.340	6.340	6.340	5,700
2023-05-25	6.420	6.430	6.340	6.380	6.380	17,300
2023-05-24	6.550	6.550	6.410	6.410	6.410	11,400
2023-05-23	6.510	6.660	6.510	6.550	6.550	17,200
2023-05-19	6.610	6.750	6.610	6.700	6.700	7,300
2023-05-18	6.470	6.710	6.450	6.640	6.640	6,800
2023-05-17	6.370	6.570	6.360	6.490	6.490	2,500
2023-05-16	6.610	6.650	6.470	6.530	6.530	10,700
2023-05-15	6.400	6.730	6.370	6.710	6.710	17,100
2023-05-12	6.600	6.640	6.400	6.600	6.600	19,000
2023-05-11	6.750	6.800	6.610	6.670	6.670	25,700
2023-05-10	6.810	6.830	6.740	6.800	6.800	17,000
2023-05-09	6.970	7.010	6.780	6.960	6.960	11,000
2023-05-08	7.290	7.290	6.950	7.000	7.000	26,400
2023-05-05	7.040	7.240	7.030	7.200	7.200	11,000
2023-05-04	7.060	7.250	6.970	7.190	7.190	24,000
2023-05-03	7.140	7.230	7.040	7.120	7.120	8,900
2023-05-02	7.120	7.160	6.960	7.160	7.160	22,900
2023-05-01	7.240	7.390	7.090	7.130	7.130	20,500
2023-04-28	7.200	7.300	6.970	7.240	7.240	42,700
2023-04-27	7.170	7.230	7.110	7.200	7.200	17,000
2023-04-26	7.080	7.240	7.080	7.120	7.120	14,900
2023-04-25	7.240	7.240	6.960	7.180	7.180	20,600
2023-04-24	7.180	7.200	6.990	7.200	7.200	14,200
2023-04-21	7.300	7.300	6.950	7.020	7.020	49,300
2023-04-20	7.150	7.310	7.070	7.190	7.190	18,400
2023-04-19	7.100	7.200	7.010	7.070	7.070	27,000
2023-04-18	7.100	7.300	7.100	7.210	7.210	42,700
2023-04-17	7.150	7.150	6.870	7.090	7.090	52,200
2023-04-14	7.590	7.600	7.110	7.140	7.140	53,300
2023-04-13	7.390	7.730	7.340	7.560	7.560	83,500
2023-04-12	7.010	7.340	6.970	7.280	7.280	83,600
2023-04-11	6.850	7.010	6.810	7.000	7.000	69,500
2023-04-10	6.710	6.830	6.680	6.830	6.830	83,900
2023-04-06	6.560	6.630	6.470	6.590	6.590	83,600
2023-04-05	6.700	6.750	6.450	6.500	6.500	52,100
2023-04-04	6.660	6.750	6.600	6.630	6.630	146,800
2023-04-03	6.570	6.740	6.570	6.590	6.590	57,400
2023-03-31	6.620	6.650	6.530	6.590	6.590	76,800
2023-03-30	6.700	6.700	6.460	6.550	6.550	43,500
2023-03-29	6.700	6.700	6.480	6.570	6.570	311,100
2023-03-28	6.740	6.760	6.430	6.530	6.530	633,600
2023-03-27	6.300	6.800	6.220	6.730	6.730	196,900
2023-03-24	6.300	6.490	6.280	6.440	6.440	26,700
2023-03-23	6.440	6.490	6.300	6.360	6.360	156,200
2023-03-22	6.290	6.320	6.170	6.300	6.300	53,400

← NewerPage 15 of 21 · 1,260 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.