Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.490 | 3.490 | 3.150 | 3.280 | 3.280 | 124,600 |
| 2026-07-21 | 3.080 | 3.480 | 3.080 | 3.450 | 3.450 | 56,100 |
| 2026-07-20 | 3.200 | 3.290 | 3.110 | 3.190 | 3.190 | 108,000 |
| 2026-07-17 | 3.180 | 3.230 | 3.070 | 3.210 | 3.210 | 61,800 |
| 2026-07-16 | 3.300 | 3.300 | 3.130 | 3.140 | 3.140 | 167,500 |
| 2026-07-15 | 3.360 | 3.430 | 3.250 | 3.360 | 3.360 | 828,600 |
| 2026-07-14 | 3.350 | 3.450 | 3.340 | 3.370 | 3.370 | 49,400 |
| 2026-07-13 | 3.470 | 3.470 | 3.290 | 3.300 | 3.300 | 71,500 |
| 2026-07-10 | 3.580 | 3.580 | 3.430 | 3.450 | 3.450 | 41,100 |
| 2026-07-09 | 3.430 | 3.520 | 3.430 | 3.490 | 3.490 | 80,400 |
| 2026-07-08 | 3.450 | 3.450 | 3.270 | 3.380 | 3.380 | 58,100 |
| 2026-07-07 | 3.510 | 3.670 | 3.420 | 3.470 | 3.470 | 104,000 |
| 2026-07-06 | 3.740 | 3.800 | 3.450 | 3.450 | 3.450 | 87,500 |
| 2026-07-03 | 3.600 | 3.800 | 3.600 | 3.760 | 3.760 | 22,800 |
| 2026-07-02 | 3.690 | 3.740 | 3.520 | 3.610 | 3.610 | 119,200 |
| 2026-06-30 | 3.400 | 3.490 | 3.380 | 3.450 | 3.450 | 147,300 |
| 2026-06-29 | 3.450 | 3.460 | 3.360 | 3.440 | 3.440 | 161,100 |
| 2026-06-26 | 3.360 | 3.550 | 3.360 | 3.420 | 3.420 | 51,500 |
| 2026-06-25 | 3.560 | 3.560 | 3.340 | 3.390 | 3.390 | 56,900 |
| 2026-06-24 | 3.420 | 3.450 | 3.300 | 3.365 | 3.365 | 102,700 |
| 2026-06-23 | 3.450 | 3.540 | 3.420 | 3.480 | 3.480 | 82,400 |
| 2026-06-22 | 3.750 | 3.750 | 3.560 | 3.620 | 3.620 | 62,800 |
| 2026-06-19 | 3.720 | 3.720 | 3.610 | 3.610 | 3.610 | 29,100 |
| 2026-06-18 | 3.840 | 3.950 | 3.720 | 3.750 | 3.750 | 60,900 |
| 2026-06-17 | 3.950 | 4.040 | 3.820 | 3.820 | 3.820 | 63,300 |
| 2026-06-16 | 3.880 | 3.930 | 3.810 | 3.910 | 3.910 | 138,300 |
| 2026-06-15 | 3.930 | 3.960 | 3.780 | 3.780 | 3.780 | 158,700 |
| 2026-06-12 | 3.480 | 3.970 | 3.480 | 3.970 | 3.970 | 59,300 |
| 2026-06-11 | 3.310 | 3.530 | 3.310 | 3.480 | 3.480 | 53,700 |
| 2026-06-10 | 3.250 | 3.450 | 3.250 | 3.350 | 3.350 | 70,500 |
| 2026-06-09 | 3.450 | 3.500 | 3.250 | 3.250 | 3.250 | 157,500 |
| 2026-06-08 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 80,800 |
| 2026-06-05 | 3.690 | 3.770 | 3.430 | 3.430 | 3.430 | 184,500 |
| 2026-06-04 | 3.650 | 3.785 | 3.650 | 3.730 | 3.730 | 94,000 |
| 2026-06-03 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 302,300 |
| 2026-06-02 | 3.780 | 3.870 | 3.750 | 3.810 | 3.810 | 67,200 |
| 2026-06-01 | 3.730 | 3.820 | 3.650 | 3.780 | 3.780 | 75,100 |
| 2026-05-29 | 3.820 | 3.930 | 3.770 | 3.860 | 3.860 | 88,300 |
| 2026-05-28 | 3.510 | 3.930 | 3.510 | 3.690 | 3.690 | 124,600 |
| 2026-05-27 | 3.720 | 3.750 | 3.610 | 3.680 | 3.680 | 101,900 |
| 2026-05-26 | 3.820 | 3.860 | 3.750 | 3.840 | 3.840 | 72,700 |
| 2026-05-25 | 3.760 | 3.890 | 3.760 | 3.850 | 3.850 | 88,200 |
| 2026-05-22 | 3.760 | 3.830 | 3.670 | 3.720 | 3.720 | 172,400 |
| 2026-05-21 | 3.450 | 3.810 | 3.250 | 3.760 | 3.760 | 923,200 |
| 2026-05-20 | 3.880 | 4.000 | 3.850 | 4.000 | 4.000 | 104,000 |
| 2026-05-19 | 4.210 | 4.210 | 3.840 | 3.870 | 3.870 | 109,200 |
| 2026-05-15 | 4.420 | 4.420 | 4.190 | 4.220 | 4.220 | 109,000 |
| 2026-05-14 | 4.720 | 4.720 | 4.430 | 4.570 | 4.570 | 30,600 |
| 2026-05-13 | 4.680 | 4.700 | 4.540 | 4.650 | 4.650 | 43,300 |
| 2026-05-12 | 4.740 | 4.760 | 4.480 | 4.620 | 4.620 | 116,800 |
| 2026-05-11 | 4.350 | 4.670 | 4.350 | 4.630 | 4.630 | 80,800 |
| 2026-05-08 | 4.540 | 4.620 | 4.410 | 4.470 | 4.470 | 145,900 |
| 2026-05-07 | 4.550 | 4.750 | 4.400 | 4.400 | 4.400 | 52,100 |
| 2026-05-06 | 4.500 | 4.670 | 4.330 | 4.520 | 4.520 | 90,900 |
| 2026-05-05 | 4.080 | 4.310 | 4.050 | 4.285 | 4.285 | 127,700 |
| 2026-05-04 | 4.030 | 4.060 | 3.990 | 4.010 | 4.010 | 96,000 |
| 2026-05-01 | 4.140 | 4.220 | 4.010 | 4.030 | 4.030 | 124,600 |
| 2026-04-30 | 4.110 | 4.210 | 4.010 | 4.040 | 4.040 | 104,100 |
| 2026-04-29 | 4.110 | 4.200 | 4.020 | 4.030 | 4.030 | 163,000 |
| 2026-04-28 | 4.210 | 4.315 | 4.110 | 4.110 | 4.110 | 98,100 |
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.