Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6.000	6.400	6.000	6.300	6.300	8,700
2022-06-30	6.560	6.560	6.000	6.190	6.190	21,800
2022-06-29	6.600	6.680	6.490	6.490	6.490	14,300
2022-06-28	6.710	6.780	6.500	6.500	6.500	13,400
2022-06-27	6.900	6.900	6.700	6.720	6.720	14,600
2022-06-24	7.050	7.050	6.850	6.870	6.870	4,600
2022-06-23	7.460	7.460	6.810	7.000	7.000	5,000
2022-06-22	7.390	7.400	6.810	7.100	7.100	25,500
2022-06-21	7.640	7.780	7.500	7.600	7.600	10,700
2022-06-20	7.460	7.570	7.460	7.550	7.550	3,800
2022-06-17	7.500	7.770	7.500	7.550	7.550	7,500
2022-06-16	7.600	7.610	7.270	7.460	7.460	18,000
2022-06-15	7.840	8.000	7.600	7.750	7.750	22,700
2022-06-14	8.350	8.420	7.890	7.900	7.900	13,700
2022-06-13	8.250	8.460	8.100	8.370	8.370	14,100
2022-06-10	8.550	8.740	8.510	8.650	8.650	23,300
2022-06-09	8.540	8.650	8.500	8.550	8.550	7,700
2022-06-08	8.550	8.730	8.500	8.520	8.520	29,200
2022-06-07	8.680	8.680	8.220	8.530	8.530	8,000
2022-06-06	8.690	8.940	8.600	8.650	8.650	24,000
2022-06-03	8.860	8.875	8.620	8.620	8.620	28,500
2022-06-02	8.850	8.850	8.730	8.800	8.800	32,700
2022-06-01	8.880	9.030	8.770	8.800	8.800	15,500
2022-05-31	8.990	9.230	8.680	8.990	8.990	34,300
2022-05-30	9.030	9.250	8.880	8.950	8.950	44,700
2022-05-27	9.600	9.600	9.100	9.100	9.100	55,900
2022-05-26	9.810	10.020	9.600	9.600	9.600	9,700
2022-05-25	9.950	9.970	9.700	9.800	9.800	17,900
2022-05-24	10.310	10.310	10.060	10.060	10.060	2,700
2022-05-20	10.100	10.155	10.010	10.010	10.010	2,400
2022-05-19	10.000	10.145	10.000	10.100	10.100	3,700
2022-05-18	10.260	10.400	10.000	10.050	10.050	4,300
2022-05-17	10.000	10.500	10.000	10.170	10.170	5,200
2022-05-16	10.700	10.710	9.510	9.990	9.990	27,800
2022-05-13	10.450	11.000	10.450	10.780	10.780	6,500
2022-05-12	11.530	11.690	10.500	10.500	10.500	16,700
2022-05-11	11.520	11.800	11.460	11.800	11.800	7,200
2022-05-10	12.000	12.000	11.400	11.460	11.460	18,100
2022-05-09	12.100	12.300	11.850	12.000	12.000	9,800
2022-05-06	12.520	12.580	12.100	12.150	12.150	15,400
2022-05-05	13.310	13.430	12.500	12.500	12.500	9,100
2022-05-04	13.000	13.000	12.460	12.500	12.500	1,200
2022-05-03	4.060	4.230	4.060	4.160	12.480	12,500
2022-05-02	4.140	4.140	4.030	4.060	12.180	3,733
2022-04-29	4.200	4.250	4.140	4.140	12.420	7,600
2022-04-28	4.120	4.250	4.030	4.220	12.660	6,933
2022-04-27	4.060	4.200	4.040	4.070	12.210	11,967
2022-04-26	4.100	4.240	4.060	4.060	12.180	8,600
2022-04-25	4.250	4.250	4.030	4.050	12.150	17,567
2022-04-22	4.380	4.380	4.250	4.270	12.810	6,633
2022-04-21	4.630	4.630	4.280	4.280	12.840	14,033
2022-04-20	4.560	4.590	4.430	4.500	13.500	12,867
2022-04-19	4.700	4.700	4.500	4.530	13.590	13,867
2022-04-18	4.430	4.800	4.400	4.780	14.340	26,400
2022-04-14	4.130	4.360	4.060	4.290	12.870	31,933
2022-04-13	4.100	4.110	4.080	4.100	12.300	20,367
2022-04-12	4.060	4.130	4.040	4.100	12.300	5,800
2022-04-11	4.140	4.140	4.000	4.020	12.060	26,667
2022-04-08	4.060	4.070	4.030	4.070	12.210	23,067
2022-04-07	4.140	4.140	4.010	4.050	12.150	18,733

← NewerPage 19 of 22 · 1,261 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.