Osisko Gold Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.000	2.120	2.000	2.110	2.110	22,700
2024-11-18	1.990	2.030	1.890	1.990	1.990	142,000
2024-11-15	2.050	2.090	1.900	1.900	1.900	87,800
2024-11-14	2.190	2.190	2.010	2.010	2.010	95,000
2024-11-13	2.180	2.220	2.120	2.120	2.120	91,900
2024-11-12	2.240	2.260	2.190	2.210	2.210	57,200
2024-11-11	2.360	2.360	2.150	2.240	2.240	68,400
2024-11-08	2.500	2.510	2.320	2.420	2.420	109,700
2024-11-07	2.490	2.530	2.470	2.520	2.520	18,700
2024-11-06	2.520	2.520	2.420	2.500	2.500	36,100
2024-11-05	2.500	2.530	2.450	2.480	2.480	24,000
2024-11-04	2.600	2.600	2.450	2.480	2.480	28,400
2024-11-01	2.590	2.590	2.480	2.550	2.550	19,000
2024-10-31	2.560	2.600	2.400	2.550	2.550	78,700
2024-10-30	2.590	2.630	2.520	2.530	2.530	24,800
2024-10-29	2.650	2.670	2.580	2.580	2.580	47,400
2024-10-28	2.740	2.780	2.620	2.660	2.660	20,600
2024-10-25	2.860	2.860	2.700	2.730	2.730	80,700
2024-10-24	2.800	2.930	2.560	2.750	2.750	418,100
2024-10-23	3.610	3.610	3.330	3.520	3.520	41,500
2024-10-22	3.750	3.780	3.580	3.610	3.610	33,000
2024-10-21	3.130	3.700	3.130	3.690	3.690	70,500
2024-10-18	2.950	3.280	2.950	3.120	3.120	98,400
2024-10-17	3.000	3.000	2.900	2.940	2.940	6,100
2024-10-16	3.000	3.020	2.940	2.960	2.960	21,900
2024-10-15	2.850	2.950	2.850	2.900	2.900	5,800
2024-10-11	2.980	2.980	2.820	2.860	2.860	18,900
2024-10-10	2.980	2.980	2.820	2.830	2.830	21,800
2024-10-09	3.000	3.000	2.810	2.830	2.830	12,300
2024-10-08	2.930	2.930	2.800	2.880	2.880	12,500
2024-10-07	2.990	3.010	2.820	2.850	2.850	16,200
2024-10-04	2.930	3.020	2.840	2.840	2.840	31,900
2024-10-03	2.950	3.030	2.950	3.000	3.000	260,200
2024-10-02	2.990	2.990	2.850	2.910	2.910	28,300
2024-10-01	3.000	3.000	2.880	2.910	2.910	14,600
2024-09-30	3.140	3.140	2.890	2.890	2.890	8,200
2024-09-27	3.130	3.210	3.030	3.120	3.120	4,900
2024-09-26	3.060	3.280	3.060	3.210	3.210	85,400
2024-09-25	3.040	3.090	2.980	3.050	3.050	43,200
2024-09-24	2.950	3.050	2.910	3.050	3.050	61,100
2024-09-23	2.960	2.970	2.870	2.930	2.930	37,600
2024-09-20	2.850	2.960	2.840	2.950	2.950	80,900
2024-09-19	2.800	2.870	2.720	2.810	2.810	19,000
2024-09-18	2.900	2.900	2.730	2.730	2.730	15,700
2024-09-17	2.900	2.900	2.820	2.830	2.830	22,900
2024-09-16	2.950	2.950	2.830	2.870	2.870	29,600
2024-09-13	2.930	2.930	2.760	2.850	2.850	49,500
2024-09-12	2.670	2.910	2.670	2.890	2.890	64,300
2024-09-11	2.710	2.750	2.690	2.690	2.690	11,300
2024-09-10	2.700	2.790	2.650	2.790	2.790	42,600
2024-09-09	2.890	2.890	2.650	2.730	2.730	29,900
2024-09-06	2.950	2.950	2.720	2.780	2.780	68,800
2024-09-05	2.800	3.150	2.780	2.910	2.910	145,400
2024-09-04	2.700	2.730	2.690	2.690	2.690	9,500
2024-09-03	2.710	2.710	2.650	2.690	2.690	11,600
2024-08-30	2.900	2.900	2.700	2.830	2.830	6,200
2024-08-29	2.920	2.920	2.830	2.850	2.850	7,300
2024-08-28	2.920	2.990	2.920	2.920	2.920	30,800
2024-08-27	2.900	2.950	2.800	2.920	2.920	13,100
2024-08-26	3.050	3.090	2.970	3.000	3.000	4,500

← NewerPage 9 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.