Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	5.700	5.940	5.680	5.680	5.680	53,400
2022-12-20	5.600	5.700	5.550	5.700	5.700	57,300
2022-12-19	5.700	5.700	5.600	5.620	5.620	17,000
2022-12-16	5.640	5.700	5.580	5.700	5.700	34,200
2022-12-15	5.610	5.700	5.510	5.650	5.650	17,100
2022-12-14	5.660	5.720	5.570	5.650	5.650	14,600
2022-12-13	5.660	5.750	5.490	5.590	5.590	52,400
2022-12-12	5.800	5.900	5.600	5.650	5.650	98,100
2022-12-09	6.000	6.000	5.810	5.810	5.810	51,800
2022-12-08	6.200	6.200	5.950	6.000	6.000	87,800
2022-12-07	6.150	6.230	6.150	6.200	6.200	29,500
2022-12-06	6.250	6.250	6.160	6.190	6.190	22,400
2022-12-05	6.530	6.570	6.220	6.250	6.250	36,700
2022-12-02	6.490	6.490	6.300	6.400	6.400	12,400
2022-12-01	6.660	6.660	6.450	6.480	6.480	9,100
2022-11-30	6.300	6.410	6.230	6.390	6.390	12,900
2022-11-29	6.400	6.400	6.130	6.160	6.160	16,300
2022-11-28	6.310	6.310	6.150	6.200	6.200	13,400
2022-11-25	6.380	6.420	6.380	6.380	6.380	1,500
2022-11-24	6.350	6.350	6.350	6.350	6.350	300
2022-11-23	6.390	6.390	6.200	6.250	6.250	15,100
2022-11-22	6.310	6.370	6.250	6.290	6.290	9,000
2022-11-21	6.050	6.320	6.050	6.300	6.300	16,400
2022-11-18	6.350	6.350	6.220	6.220	6.220	4,600
2022-11-17	6.410	6.430	6.170	6.280	6.280	4,300
2022-11-16	6.310	6.490	6.270	6.390	6.390	14,100
2022-11-15	6.530	6.530	6.270	6.270	6.270	7,300
2022-11-14	6.470	6.525	6.390	6.500	6.500	7,800
2022-11-11	6.310	6.525	6.300	6.455	6.455	13,200
2022-11-10	6.390	6.415	6.250	6.320	6.320	23,400
2022-11-09	6.610	6.690	6.100	6.190	6.190	29,700
2022-11-08	6.550	6.810	6.450	6.700	6.700	32,500
2022-11-07	6.170	6.460	6.170	6.460	6.460	27,900
2022-11-04	5.840	6.100	5.840	6.100	6.100	19,700
2022-11-03	5.600	5.720	5.530	5.580	5.580	52,100
2022-11-02	5.790	5.890	5.610	5.620	5.620	9,100
2022-11-01	5.600	5.680	5.600	5.630	5.630	4,800
2022-10-31	5.800	5.800	5.590	5.600	5.600	5,400
2022-10-28	5.840	5.880	5.620	5.700	5.700	21,800
2022-10-27	5.990	6.015	5.840	5.850	5.850	18,800
2022-10-26	6.050	6.050	5.960	6.020	6.020	19,000
2022-10-25	6.000	6.010	5.900	6.000	6.000	6,500
2022-10-24	6.100	6.300	5.880	5.900	5.900	20,700
2022-10-21	5.750	6.040	5.750	6.030	6.030	41,700
2022-10-20	5.870	5.870	5.750	5.820	5.820	3,900
2022-10-19	5.610	5.720	5.580	5.720	5.720	43,200
2022-10-18	5.700	5.800	5.630	5.700	5.700	8,900
2022-10-17	5.850	5.850	5.680	5.680	5.680	15,000
2022-10-14	5.780	5.780	5.560	5.560	5.560	10,300
2022-10-13	5.760	5.900	5.630	5.770	5.770	32,800
2022-10-12	5.790	5.930	5.790	5.840	5.840	6,500
2022-10-11	5.990	5.990	5.810	5.810	5.810	13,400
2022-10-07	6.210	6.210	6.000	6.050	6.050	14,200
2022-10-06	6.400	6.400	6.100	6.190	6.190	32,900
2022-10-05	6.390	6.390	6.000	6.150	6.150	9,600
2022-10-04	6.400	6.470	6.280	6.280	6.280	45,100
2022-10-03	6.280	6.500	6.250	6.340	6.340	49,800
2022-09-30	6.270	6.340	6.160	6.210	6.210	51,300
2022-09-29	6.790	6.790	6.190	6.220	6.220	28,700
2022-09-28	6.010	6.290	6.010	6.250	6.250	18,400

← NewerPage 17 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.