Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.130	2.130	1.970	1.980	1.980	70,500
2025-02-13	2.110	2.130	2.080	2.110	2.110	36,400
2025-02-12	2.080	2.160	2.080	2.110	2.110	26,100
2025-02-11	2.080	2.180	2.060	2.070	2.070	72,700
2025-02-10	2.150	2.190	2.110	2.150	2.150	54,700
2025-02-07	2.150	2.170	2.060	2.110	2.110	61,100
2025-02-06	2.230	2.230	2.160	2.170	2.170	46,200
2025-02-05	2.200	2.280	2.200	2.220	2.220	58,900
2025-02-04	2.240	2.275	2.150	2.160	2.160	248,200
2025-02-03	2.300	2.340	2.200	2.200	2.200	50,900
2025-01-31	2.350	2.350	2.270	2.300	2.300	18,800
2025-01-30	2.230	2.350	2.230	2.350	2.350	37,500
2025-01-29	2.190	2.270	2.190	2.240	2.240	13,900
2025-01-28	2.080	2.270	2.080	2.200	2.200	24,300
2025-01-27	2.220	2.250	2.170	2.170	2.170	34,800
2025-01-24	2.230	2.290	2.200	2.250	2.250	59,400
2025-01-23	2.320	2.320	2.250	2.280	2.280	20,800
2025-01-22	2.320	2.340	2.280	2.330	2.330	15,300
2025-01-21	2.290	2.370	2.280	2.350	2.350	36,200
2025-01-20	2.210	2.270	2.210	2.260	2.260	12,000
2025-01-17	2.320	2.350	2.240	2.265	2.265	68,700
2025-01-16	2.400	2.400	2.300	2.390	2.390	11,800
2025-01-15	2.250	2.310	2.210	2.310	2.310	39,900
2025-01-14	2.320	2.320	2.230	2.250	2.250	37,700
2025-01-13	2.330	2.330	2.200	2.200	2.200	38,200
2025-01-10	2.240	2.400	2.240	2.320	2.320	52,900
2025-01-09	2.270	2.290	2.250	2.290	2.290	5,200
2025-01-08	2.260	2.270	2.200	2.270	2.270	42,000
2025-01-07	2.300	2.320	2.210	2.240	2.240	28,200
2025-01-06	2.260	2.270	2.180	2.200	2.200	37,600
2025-01-03	2.300	2.300	2.250	2.260	2.260	38,300
2025-01-02	2.280	2.400	2.270	2.300	2.300	57,100
2024-12-31	2.360	2.360	2.300	2.340	2.340	13,500
2024-12-30	2.400	2.430	2.300	2.310	2.310	34,900
2024-12-27	2.500	2.550	2.360	2.370	2.370	76,100
2024-12-24	2.280	2.580	2.280	2.560	2.560	127,600
2024-12-23	2.460	2.560	2.460	2.510	2.510	42,400
2024-12-20	2.400	2.550	2.400	2.460	2.460	23,000
2024-12-19	2.450	2.500	2.370	2.500	2.500	25,500
2024-12-18	2.600	2.600	2.420	2.500	2.500	19,100
2024-12-17	2.520	2.540	2.420	2.480	2.480	15,300
2024-12-16	2.550	2.570	2.460	2.460	2.460	30,500
2024-12-13	2.650	2.650	2.500	2.500	2.500	28,300
2024-12-12	2.510	2.640	2.510	2.640	2.640	51,900
2024-12-11	2.430	2.580	2.430	2.510	2.510	10,500
2024-12-10	2.640	2.660	2.540	2.540	2.540	11,300
2024-12-09	2.610	2.680	2.590	2.620	2.620	32,700
2024-12-06	2.650	2.650	2.600	2.610	2.610	4,000
2024-12-05	2.630	2.640	2.580	2.600	2.600	29,800
2024-12-04	2.550	2.630	2.500	2.580	2.580	31,800
2024-12-03	2.600	2.640	2.510	2.550	2.550	43,300
2024-12-02	2.550	2.560	2.430	2.520	2.520	16,200
2024-11-29	2.510	2.570	2.500	2.500	2.500	5,700
2024-11-28	2.550	2.640	2.520	2.550	2.550	22,400
2024-11-27	2.500	2.640	2.460	2.640	2.640	52,200
2024-11-26	2.390	2.470	2.365	2.410	2.410	12,700
2024-11-25	2.570	2.580	2.310	2.400	2.400	111,500
2024-11-22	2.740	2.740	2.520	2.560	2.560	67,100
2024-11-21	2.300	2.850	2.280	2.690	2.690	286,100
2024-11-20	2.250	2.250	1.940	2.040	2.040	59,700

← NewerPage 8 of 21 · 1,255 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.