Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.250 | 4.340 | 4.110 | 4.110 | 4.110 | 47,300 |
| 2025-11-03 | 4.380 | 4.500 | 4.260 | 4.470 | 4.470 | 90,700 |
| 2025-10-31 | 4.350 | 4.390 | 4.290 | 4.380 | 4.380 | 40,900 |
| 2025-10-30 | 4.380 | 4.380 | 4.250 | 4.300 | 4.300 | 39,100 |
| 2025-10-29 | 4.260 | 4.360 | 4.140 | 4.280 | 4.280 | 310,400 |
| 2025-10-28 | 4.290 | 4.290 | 4.080 | 4.100 | 4.100 | 119,300 |
| 2025-10-27 | 4.640 | 4.670 | 4.130 | 4.300 | 4.300 | 159,900 |
| 2025-10-24 | 4.750 | 4.900 | 4.540 | 4.540 | 4.540 | 342,600 |
| 2025-10-23 | 4.850 | 4.890 | 4.770 | 4.840 | 4.840 | 65,900 |
| 2025-10-22 | 4.580 | 4.900 | 4.500 | 4.900 | 4.900 | 186,400 |
| 2025-10-21 | 4.800 | 4.800 | 4.550 | 4.590 | 4.590 | 111,400 |
| 2025-10-20 | 4.980 | 5.200 | 4.920 | 5.080 | 5.080 | 117,200 |
| 2025-10-17 | 5.170 | 5.170 | 4.790 | 4.910 | 4.910 | 196,100 |
| 2025-10-16 | 5.240 | 5.440 | 5.090 | 5.250 | 5.250 | 534,300 |
| 2025-10-15 | 5.030 | 5.330 | 5.020 | 5.200 | 5.200 | 173,000 |
| 2025-10-14 | 4.830 | 5.160 | 4.830 | 5.010 | 5.010 | 223,100 |
| 2025-10-10 | 4.850 | 4.890 | 4.700 | 4.800 | 4.800 | 493,500 |
| 2025-10-09 | 5.090 | 5.160 | 4.700 | 4.780 | 4.780 | 919,900 |
| 2025-10-08 | 4.990 | 5.290 | 4.990 | 5.230 | 5.230 | 184,900 |
| 2025-10-07 | 5.150 | 5.210 | 4.930 | 4.980 | 4.980 | 119,100 |
| 2025-10-06 | 4.870 | 5.110 | 4.840 | 5.060 | 5.060 | 206,900 |
| 2025-10-03 | 4.730 | 4.770 | 4.650 | 4.720 | 4.720 | 58,700 |
| 2025-10-02 | 4.860 | 4.860 | 4.480 | 4.630 | 4.630 | 121,900 |
| 2025-10-01 | 4.820 | 4.930 | 4.690 | 4.720 | 4.720 | 101,000 |
| 2025-09-30 | 4.900 | 4.900 | 4.630 | 4.760 | 4.760 | 91,200 |
| 2025-09-29 | 4.790 | 4.990 | 4.720 | 4.780 | 4.780 | 163,900 |
| 2025-09-26 | 4.490 | 4.650 | 4.470 | 4.650 | 4.650 | 136,100 |
| 2025-09-25 | 4.440 | 4.480 | 4.360 | 4.400 | 4.400 | 65,200 |
| 2025-09-24 | 4.620 | 4.680 | 4.380 | 4.430 | 4.430 | 185,400 |
| 2025-09-23 | 4.320 | 4.590 | 4.210 | 4.490 | 4.490 | 208,400 |
| 2025-09-22 | 4.500 | 4.500 | 4.240 | 4.280 | 4.280 | 200,700 |
| 2025-09-19 | 4.000 | 4.320 | 4.000 | 4.310 | 4.310 | 251,800 |
| 2025-09-18 | 4.070 | 4.070 | 3.840 | 4.030 | 4.030 | 77,800 |
| 2025-09-17 | 4.060 | 4.100 | 3.940 | 3.940 | 3.940 | 70,500 |
| 2025-09-16 | 4.250 | 4.250 | 3.980 | 4.050 | 4.050 | 162,200 |
| 2025-09-15 | 4.280 | 4.430 | 4.210 | 4.250 | 4.250 | 120,300 |
| 2025-09-12 | 4.430 | 4.430 | 4.250 | 4.280 | 4.280 | 88,900 |
| 2025-09-11 | 4.470 | 4.470 | 4.310 | 4.320 | 4.320 | 89,400 |
| 2025-09-10 | 4.340 | 4.450 | 4.280 | 4.360 | 4.360 | 269,800 |
| 2025-09-09 | 4.120 | 4.350 | 4.050 | 4.290 | 4.290 | 402,700 |
| 2025-09-08 | 4.080 | 4.200 | 3.960 | 4.000 | 4.000 | 201,500 |
| 2025-09-05 | 3.940 | 4.170 | 3.880 | 4.070 | 4.070 | 317,200 |
| 2025-09-04 | 3.980 | 3.980 | 3.790 | 3.800 | 3.800 | 108,700 |
| 2025-09-03 | 3.790 | 3.980 | 3.790 | 3.920 | 3.920 | 180,800 |
| 2025-09-02 | 3.860 | 3.870 | 3.720 | 3.790 | 3.790 | 203,600 |
| 2025-08-29 | 3.820 | 3.850 | 3.730 | 3.740 | 3.740 | 65,700 |
| 2025-08-28 | 3.850 | 3.940 | 3.810 | 3.820 | 3.820 | 92,800 |
| 2025-08-27 | 3.990 | 3.990 | 3.780 | 3.870 | 3.870 | 130,000 |
| 2025-08-26 | 3.660 | 4.010 | 3.650 | 3.970 | 3.970 | 223,200 |
| 2025-08-25 | 3.600 | 3.695 | 3.600 | 3.640 | 3.640 | 139,700 |
| 2025-08-22 | 3.540 | 3.660 | 3.540 | 3.600 | 3.600 | 174,100 |
| 2025-08-21 | 3.380 | 3.590 | 3.320 | 3.570 | 3.570 | 137,900 |
| 2025-08-20 | 3.670 | 3.670 | 3.320 | 3.350 | 3.350 | 60,600 |
| 2025-08-19 | 3.500 | 3.510 | 3.370 | 3.400 | 3.400 | 61,000 |
| 2025-08-18 | 3.490 | 3.520 | 3.440 | 3.500 | 3.500 | 144,600 |
| 2025-08-15 | 3.680 | 3.680 | 3.450 | 3.500 | 3.500 | 51,300 |
| 2025-08-14 | 3.400 | 3.660 | 3.400 | 3.550 | 3.550 | 111,700 |
| 2025-08-13 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 508,100 |
| 2025-08-12 | 3.570 | 3.570 | 3.470 | 3.480 | 3.480 | 21,400 |
| 2025-08-11 | 3.490 | 3.570 | 3.410 | 3.480 | 3.480 | 123,600 |
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.