Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.550 | 3.550 | 3.410 | 3.410 | 3.410 | 49,900 |
| 2025-08-07 | 3.410 | 3.570 | 3.410 | 3.530 | 3.530 | 152,000 |
| 2025-08-06 | 3.330 | 3.490 | 3.280 | 3.440 | 3.440 | 102,300 |
| 2025-08-05 | 3.420 | 3.420 | 3.200 | 3.220 | 3.220 | 107,800 |
| 2025-08-01 | 3.000 | 3.170 | 2.950 | 3.060 | 3.060 | 54,300 |
| 2025-07-31 | 3.010 | 3.080 | 2.970 | 2.990 | 2.990 | 79,100 |
| 2025-07-30 | 3.150 | 3.150 | 3.010 | 3.010 | 3.010 | 47,500 |
| 2025-07-29 | 3.100 | 3.160 | 3.080 | 3.090 | 3.090 | 70,400 |
| 2025-07-28 | 3.320 | 3.320 | 3.120 | 3.150 | 3.150 | 73,300 |
| 2025-07-25 | 3.270 | 3.300 | 3.170 | 3.230 | 3.230 | 95,400 |
| 2025-07-24 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 36,200 |
| 2025-07-23 | 3.440 | 3.440 | 3.310 | 3.340 | 3.340 | 175,000 |
| 2025-07-22 | 3.530 | 3.530 | 3.300 | 3.350 | 3.350 | 114,100 |
| 2025-07-21 | 3.480 | 3.600 | 3.370 | 3.370 | 3.370 | 202,500 |
| 2025-07-18 | 3.520 | 3.520 | 3.350 | 3.350 | 3.350 | 20,100 |
| 2025-07-17 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 14,900 |
| 2025-07-16 | 3.690 | 3.690 | 3.400 | 3.440 | 3.440 | 41,400 |
| 2025-07-15 | 3.700 | 3.700 | 3.530 | 3.600 | 3.600 | 69,900 |
| 2025-07-14 | 3.360 | 3.680 | 3.360 | 3.580 | 3.580 | 284,400 |
| 2025-07-11 | 3.100 | 3.390 | 3.100 | 3.300 | 3.300 | 154,500 |
| 2025-07-10 | 3.000 | 3.150 | 2.980 | 3.110 | 3.110 | 103,600 |
| 2025-07-09 | 3.000 | 3.050 | 2.990 | 3.000 | 3.000 | 100,400 |
| 2025-07-08 | 3.130 | 3.130 | 2.960 | 2.990 | 2.990 | 46,000 |
| 2025-07-07 | 3.080 | 3.140 | 2.990 | 3.100 | 3.100 | 57,400 |
| 2025-07-04 | 3.100 | 3.100 | 3.070 | 3.085 | 3.085 | 4,500 |
| 2025-07-03 | 3.110 | 3.150 | 3.020 | 3.030 | 3.030 | 192,700 |
| 2025-07-02 | 2.980 | 3.070 | 2.910 | 3.050 | 3.050 | 49,400 |
| 2025-06-30 | 2.990 | 2.990 | 2.840 | 2.920 | 2.920 | 18,700 |
| 2025-06-27 | 2.920 | 2.920 | 2.850 | 2.880 | 2.880 | 53,000 |
| 2025-06-26 | 2.990 | 3.020 | 2.950 | 3.000 | 3.000 | 64,000 |
| 2025-06-25 | 2.810 | 2.920 | 2.810 | 2.910 | 2.910 | 110,400 |
| 2025-06-24 | 2.760 | 2.850 | 2.750 | 2.840 | 2.840 | 151,100 |
| 2025-06-23 | 2.820 | 2.870 | 2.690 | 2.850 | 2.850 | 131,200 |
| 2025-06-20 | 2.920 | 2.920 | 2.800 | 2.800 | 2.800 | 93,800 |
| 2025-06-19 | 2.960 | 2.960 | 2.890 | 2.890 | 2.890 | 7,300 |
| 2025-06-18 | 2.900 | 2.980 | 2.870 | 2.900 | 2.900 | 42,200 |
| 2025-06-17 | 3.000 | 3.000 | 2.910 | 2.950 | 2.950 | 55,700 |
| 2025-06-16 | 3.010 | 3.010 | 2.950 | 2.960 | 2.960 | 83,300 |
| 2025-06-13 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 64,300 |
| 2025-06-12 | 3.010 | 3.110 | 3.000 | 3.030 | 3.030 | 43,400 |
| 2025-06-11 | 3.000 | 3.060 | 2.980 | 2.980 | 2.980 | 77,800 |
| 2025-06-10 | 3.250 | 3.250 | 2.980 | 3.050 | 3.050 | 119,200 |
| 2025-06-09 | 2.900 | 3.280 | 2.860 | 3.050 | 3.050 | 244,600 |
| 2025-06-06 | 2.730 | 2.850 | 2.670 | 2.850 | 2.850 | 123,900 |
| 2025-06-05 | 2.700 | 2.830 | 2.700 | 2.730 | 2.730 | 83,800 |
| 2025-06-04 | 2.800 | 2.800 | 2.680 | 2.720 | 2.720 | 42,300 |
| 2025-06-03 | 2.750 | 2.830 | 2.720 | 2.730 | 2.730 | 103,400 |
| 2025-06-02 | 2.550 | 2.720 | 2.550 | 2.720 | 2.720 | 241,100 |
| 2025-05-30 | 2.530 | 2.560 | 2.510 | 2.510 | 2.510 | 12,700 |
| 2025-05-29 | 2.580 | 2.590 | 2.530 | 2.530 | 2.530 | 31,000 |
| 2025-05-28 | 2.690 | 2.690 | 2.540 | 2.590 | 2.590 | 109,300 |
| 2025-05-27 | 2.510 | 2.690 | 2.510 | 2.650 | 2.650 | 39,100 |
| 2025-05-26 | 2.580 | 2.580 | 2.540 | 2.560 | 2.560 | 9,300 |
| 2025-05-23 | 2.590 | 2.680 | 2.550 | 2.580 | 2.580 | 14,900 |
| 2025-05-22 | 2.620 | 2.670 | 2.600 | 2.610 | 2.610 | 15,500 |
| 2025-05-21 | 2.690 | 2.690 | 2.500 | 2.610 | 2.610 | 65,000 |
| 2025-05-20 | 2.650 | 2.660 | 2.580 | 2.630 | 2.630 | 118,700 |
| 2025-05-16 | 2.480 | 2.510 | 2.470 | 2.480 | 2.480 | 16,900 |
| 2025-05-15 | 2.480 | 2.550 | 2.480 | 2.550 | 2.550 | 21,400 |
| 2025-05-14 | 2.590 | 2.590 | 2.430 | 2.480 | 2.480 | 13,600 |
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.