Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.250	6.250	6.000	6.020	6.020	4,400
2022-09-26	6.280	6.420	5.920	6.000	6.000	46,500
2022-09-23	6.340	6.360	6.120	6.240	6.240	10,500
2022-09-22	6.520	6.600	6.470	6.500	6.500	2,400
2022-09-21	6.690	6.690	6.440	6.620	6.620	24,000
2022-09-20	6.760	6.760	6.540	6.610	6.610	12,900
2022-09-19	6.770	6.770	6.690	6.700	6.700	4,500
2022-09-16	6.760	6.940	6.740	6.760	6.760	12,400
2022-09-15	7.230	7.250	6.760	6.950	6.950	9,100
2022-09-14	7.500	7.500	7.230	7.230	7.230	4,600
2022-09-13	7.490	7.490	7.180	7.190	7.190	23,200
2022-09-12	7.690	8.050	7.690	7.800	7.800	16,700
2022-09-09	6.890	7.900	6.890	7.470	7.470	35,900
2022-09-08	6.390	6.900	6.390	6.600	6.600	34,400
2022-09-07	6.250	6.400	6.200	6.320	6.320	24,200
2022-09-06	6.300	6.380	6.060	6.060	6.060	18,600
2022-09-02	6.500	6.500	6.390	6.390	6.390	2,300
2022-09-01	6.110	6.330	6.100	6.100	6.100	10,500
2022-08-31	6.180	6.400	6.180	6.350	6.350	6,500
2022-08-30	6.200	6.800	6.200	6.300	6.300	2,800
2022-08-29	6.320	6.770	6.260	6.500	6.500	12,300
2022-08-26	6.600	6.600	6.300	6.350	6.350	15,500
2022-08-25	6.660	6.660	6.430	6.430	6.430	19,500
2022-08-24	6.780	6.885	6.490	6.530	6.530	9,500
2022-08-23	6.780	6.890	6.650	6.650	6.650	5,100
2022-08-22	6.800	6.850	6.500	6.600	6.600	17,100
2022-08-19	7.310	7.310	6.900	6.900	6.900	16,300
2022-08-18	7.720	7.850	7.410	7.410	7.410	15,400
2022-08-17	8.180	9.040	7.730	7.750	7.750	14,100
2022-08-16	9.200	9.630	8.180	8.570	8.570	24,300
2022-08-15	7.720	9.740	7.720	9.260	9.260	49,700
2022-08-12	7.040	7.700	7.000	7.700	7.700	14,300
2022-08-11	7.320	7.330	7.080	7.100	7.100	14,600
2022-08-10	7.440	7.760	7.300	7.330	7.330	28,700
2022-08-09	7.000	7.330	6.750	7.230	7.230	41,400
2022-08-08	6.490	6.840	6.390	6.780	6.780	73,100
2022-08-05	5.570	6.250	5.570	6.050	6.050	68,800
2022-08-04	5.700	5.700	5.350	5.520	5.520	70,000
2022-08-03	5.190	5.190	5.110	5.130	5.130	7,500
2022-08-02	5.200	5.235	5.080	5.120	5.120	42,900
2022-07-29	5.100	5.200	5.100	5.100	5.100	17,700
2022-07-28	5.000	5.190	4.990	5.070	5.070	69,100
2022-07-27	4.990	5.020	4.940	4.980	4.980	29,700
2022-07-26	5.000	5.000	4.970	5.000	5.000	55,800
2022-07-25	5.260	5.260	5.030	5.055	5.055	55,400
2022-07-22	5.320	5.430	5.220	5.250	5.250	43,800
2022-07-21	5.500	5.500	5.280	5.300	5.300	69,600
2022-07-20	5.560	5.560	5.350	5.390	5.390	20,200
2022-07-19	5.450	5.600	5.330	5.350	5.350	34,100
2022-07-18	5.450	5.500	5.430	5.460	5.460	86,700
2022-07-15	5.690	5.760	5.410	5.430	5.430	26,500
2022-07-14	5.760	5.760	5.350	5.480	5.480	43,000
2022-07-13	5.880	5.890	5.700	5.810	5.810	12,600
2022-07-12	5.810	5.920	5.640	5.700	5.700	24,500
2022-07-11	6.180	6.180	5.840	5.860	5.860	34,100
2022-07-08	6.350	6.350	6.010	6.010	6.010	28,900
2022-07-07	6.330	6.410	6.110	6.140	6.140	79,300
2022-07-06	6.440	6.510	6.250	6.250	6.250	30,400
2022-07-05	6.450	6.470	6.300	6.305	6.305	18,300
2022-07-04	6.000	6.400	6.000	6.300	6.300	8,700

← NewerPage 18 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.