Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.650	2.650	2.590	2.610	2.610	3,900
2025-05-12	2.650	2.670	2.540	2.570	2.570	74,700
2025-05-09	2.720	2.770	2.720	2.760	2.760	51,300
2025-05-08	2.670	2.730	2.600	2.710	2.710	75,200
2025-05-07	2.770	2.770	2.600	2.720	2.720	71,400
2025-05-06	2.500	2.730	2.460	2.720	2.720	265,800
2025-05-05	2.350	2.500	2.350	2.480	2.480	89,000
2025-05-02	2.240	2.260	2.220	2.240	2.240	70,000
2025-05-01	2.280	2.280	2.180	2.240	2.240	22,900
2025-04-30	2.350	2.370	2.240	2.350	2.350	45,000
2025-04-29	2.290	2.380	2.290	2.350	2.350	74,400
2025-04-28	2.280	2.360	2.100	2.340	2.340	113,000
2025-04-25	2.370	2.480	2.250	2.290	2.290	58,900
2025-04-24	2.180	2.380	2.180	2.350	2.350	40,900
2025-04-23	2.350	2.360	2.170	2.230	2.230	21,700
2025-04-22	2.490	2.490	2.270	2.310	2.310	36,000
2025-04-21	2.400	2.410	2.250	2.390	2.390	94,300
2025-04-17	2.370	2.380	2.240	2.320	2.320	63,300
2025-04-16	2.360	2.430	2.310	2.390	2.390	101,100
2025-04-15	2.290	2.400	2.250	2.310	2.310	42,000
2025-04-14	2.200	2.350	2.170	2.290	2.290	155,500
2025-04-11	2.250	2.280	2.210	2.220	2.220	552,800
2025-04-10	2.070	2.250	2.070	2.180	2.180	33,900
2025-04-09	1.960	2.130	1.960	2.095	2.095	70,000
2025-04-08	2.000	2.090	1.940	1.970	1.970	62,000
2025-04-07	1.940	2.030	1.930	2.030	2.030	60,400
2025-04-04	2.190	2.200	1.930	2.020	2.020	127,500
2025-04-03	2.000	2.270	1.990	2.250	2.250	98,600
2025-04-02	2.220	2.220	2.140	2.140	2.140	18,900
2025-04-01	2.150	2.310	2.150	2.200	2.200	236,700
2025-03-31	2.190	2.220	2.080	2.140	2.140	57,300
2025-03-28	2.180	2.180	2.070	2.130	2.130	33,900
2025-03-27	2.120	2.155	2.120	2.140	2.140	67,000
2025-03-26	2.200	2.200	2.080	2.105	2.105	23,000
2025-03-25	2.180	2.200	2.150	2.180	2.180	26,100
2025-03-24	2.160	2.160	2.060	2.140	2.140	20,600
2025-03-21	2.230	2.250	2.180	2.220	2.220	26,100
2025-03-20	2.140	2.280	2.130	2.230	2.230	127,100
2025-03-19	2.000	2.120	2.000	2.115	2.115	96,700
2025-03-18	2.030	2.030	1.940	2.010	2.010	144,100
2025-03-17	1.960	2.050	1.910	1.940	1.940	116,600
2025-03-14	1.960	2.020	1.930	1.940	1.940	67,800
2025-03-13	1.950	2.025	1.930	1.960	1.960	73,800
2025-03-12	1.980	1.980	1.880	1.940	1.940	20,500
2025-03-11	1.830	1.930	1.830	1.900	1.900	45,700
2025-03-10	2.050	2.050	1.840	1.850	1.850	36,900
2025-03-07	1.880	1.990	1.880	1.970	1.970	239,700
2025-03-06	1.880	2.060	1.880	1.930	1.930	92,100
2025-03-05	1.890	1.960	1.880	1.940	1.940	62,900
2025-03-04	1.800	1.860	1.800	1.850	1.850	17,100
2025-03-03	1.990	1.990	1.820	1.820	1.820	40,000
2025-02-28	1.770	1.860	1.690	1.780	1.780	31,800
2025-02-27	1.840	1.880	1.640	1.760	1.760	225,700
2025-02-26	1.920	1.990	1.790	1.800	1.800	344,600
2025-02-25	2.000	2.030	1.900	1.950	1.950	44,000
2025-02-24	2.000	2.070	1.980	2.000	2.000	80,000
2025-02-21	2.070	2.070	1.980	2.020	2.020	26,300
2025-02-20	2.070	2.090	2.030	2.030	2.030	15,700
2025-02-19	2.080	2.090	2.040	2.060	2.060	31,500
2025-02-18	2.000	2.080	1.950	2.080	2.080	60,500

← NewerPage 7 of 21 · 1,259 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.