Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4.300 | 4.300 | 4.140 | 4.180 | 12.540 | 4,367 |
| 2022-01-10 | 4.150 | 4.200 | 4.120 | 4.200 | 12.600 | 7,100 |
| 2022-01-07 | 4.240 | 4.240 | 4.110 | 4.180 | 12.540 | 4,167 |
| 2022-01-06 | 4.100 | 4.310 | 4.080 | 4.260 | 12.780 | 32,700 |
| 2022-01-05 | 4.320 | 4.320 | 4.090 | 4.100 | 12.300 | 7,100 |
| 2022-01-04 | 4.100 | 4.210 | 4.100 | 4.210 | 12.630 | 9,667 |
| 2021-12-31 | 4.050 | 4.110 | 4.050 | 4.060 | 12.180 | 10,067 |
| 2021-12-30 | 4.080 | 4.150 | 4.020 | 4.020 | 12.060 | 7,167 |
| 2021-12-29 | 4.150 | 4.150 | 4.060 | 4.080 | 12.240 | 21,533 |
| 2021-12-24 | 4.150 | 4.180 | 4.140 | 4.160 | 12.480 | 5,300 |
| 2021-12-23 | 4.150 | 4.180 | 4.080 | 4.140 | 12.420 | 8,167 |
| 2021-12-22 | 4.220 | 4.220 | 4.110 | 4.160 | 12.480 | 16,733 |
| 2021-12-21 | 4.130 | 4.230 | 4.080 | 4.220 | 12.660 | 15,167 |
| 2021-12-20 | 4.210 | 4.270 | 3.890 | 4.130 | 12.390 | 17,333 |
| 2021-12-17 | 4.320 | 4.320 | 4.230 | 4.230 | 12.690 | 7,633 |
| 2021-12-16 | 4.220 | 4.330 | 4.190 | 4.310 | 12.930 | 6,900 |
| 2021-12-15 | 4.310 | 4.330 | 4.180 | 4.210 | 12.630 | 7,200 |
| 2021-12-14 | 4.360 | 4.360 | 4.260 | 4.270 | 12.810 | 6,400 |
| 2021-12-13 | 4.330 | 4.380 | 4.320 | 4.320 | 12.960 | 4,667 |
| 2021-12-10 | 4.430 | 4.440 | 4.350 | 4.350 | 13.050 | 6,433 |
| 2021-12-09 | 4.370 | 4.370 | 4.310 | 4.340 | 13.020 | 9,467 |
| 2021-12-08 | 4.460 | 4.460 | 4.310 | 4.320 | 12.960 | 13,867 |
| 2021-12-07 | 4.370 | 4.440 | 4.250 | 4.320 | 12.960 | 26,733 |
| 2021-12-06 | 4.500 | 4.580 | 4.290 | 4.450 | 13.350 | 24,000 |
| 2021-12-03 | 4.530 | 4.620 | 4.410 | 4.510 | 13.530 | 7,033 |
| 2021-12-02 | 4.800 | 4.800 | 4.510 | 4.530 | 13.590 | 9,767 |
| 2021-12-01 | 4.830 | 4.970 | 4.640 | 4.660 | 13.980 | 22,900 |
| 2021-11-30 | 5.010 | 5.010 | 4.840 | 4.880 | 14.640 | 6,400 |
| 2021-11-29 | 5.100 | 5.130 | 4.880 | 4.960 | 14.880 | 22,967 |
| 2021-11-26 | 5.060 | 5.150 | 5.060 | 5.070 | 15.210 | 6,000 |
| 2021-11-25 | 5.180 | 5.180 | 5.080 | 5.090 | 15.270 | 5,767 |
| 2021-11-24 | 5.090 | 5.150 | 5.060 | 5.115 | 15.345 | 5,167 |
| 2021-11-23 | 5.150 | 5.200 | 5.070 | 5.100 | 15.300 | 6,633 |
| 2021-11-22 | 5.210 | 5.280 | 5.130 | 5.250 | 15.750 | 5,667 |
| 2021-11-19 | 5.270 | 5.320 | 5.200 | 5.290 | 15.870 | 9,067 |
| 2021-11-18 | 5.390 | 5.390 | 5.200 | 5.200 | 15.600 | 5,100 |
| 2021-11-17 | 5.450 | 5.450 | 5.250 | 5.250 | 15.750 | 6,000 |
| 2021-11-16 | 5.680 | 5.680 | 5.280 | 5.390 | 16.170 | 3,767 |
| 2021-11-15 | 5.520 | 5.550 | 5.450 | 5.450 | 16.350 | 5,800 |
| 2021-11-12 | 5.450 | 5.550 | 5.445 | 5.500 | 16.500 | 7,533 |
| 2021-11-11 | 5.400 | 5.400 | 5.230 | 5.400 | 16.200 | 11,267 |
| 2021-11-10 | 5.210 | 5.340 | 5.170 | 5.190 | 15.570 | 11,667 |
| 2021-11-09 | 5.250 | 5.290 | 5.130 | 5.130 | 15.390 | 16,567 |
| 2021-11-08 | 5.210 | 5.220 | 5.160 | 5.180 | 15.540 | 5,633 |
| 2021-11-05 | 5.380 | 5.380 | 5.170 | 5.210 | 15.630 | 4,967 |
| 2021-11-04 | 5.370 | 5.370 | 5.130 | 5.160 | 15.480 | 6,100 |
| 2021-11-03 | 5.480 | 5.480 | 5.110 | 5.210 | 15.630 | 21,600 |
| 2021-11-02 | 5.070 | 5.200 | 5.070 | 5.190 | 15.570 | 2,067 |
| 2021-11-01 | 5.200 | 5.250 | 4.990 | 5.030 | 15.090 | 23,233 |
| 2021-10-29 | 5.310 | 5.400 | 5.170 | 5.170 | 15.510 | 11,167 |
| 2021-10-28 | 5.440 | 5.450 | 5.200 | 5.350 | 16.050 | 8,467 |
| 2021-10-27 | 5.500 | 5.500 | 5.270 | 5.310 | 15.930 | 6,767 |
| 2021-10-26 | 5.520 | 5.520 | 5.360 | 5.480 | 16.440 | 11,433 |
| 2021-10-25 | 5.670 | 5.700 | 5.440 | 5.500 | 16.500 | 12,667 |
| 2021-10-22 | 5.500 | 5.600 | 5.410 | 5.600 | 16.800 | 3,033 |
| 2021-10-21 | 5.410 | 5.520 | 5.410 | 5.510 | 16.530 | 3,167 |
| 2021-10-20 | 5.600 | 5.600 | 5.410 | 5.470 | 16.410 | 12,733 |
| 2021-10-19 | 5.600 | 5.600 | 5.540 | 5.600 | 16.800 | 7,933 |
| 2021-10-18 | 5.760 | 5.760 | 5.500 | 5.500 | 16.500 | 6,800 |
| 2021-10-15 | 5.800 | 5.800 | 5.500 | 5.500 | 16.500 | 5,833 |
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.