Osisko Gold Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.100 | 4.100 | 3.980 | 4.050 | 12.150 | 27,567 |
| 2022-04-05 | 4.250 | 4.250 | 4.080 | 4.080 | 12.240 | 46,600 |
| 2022-04-04 | 4.170 | 4.170 | 4.020 | 4.100 | 12.300 | 29,600 |
| 2022-04-01 | 4.200 | 4.220 | 4.080 | 4.130 | 12.390 | 53,167 |
| 2022-03-31 | 4.250 | 4.270 | 4.150 | 4.190 | 12.570 | 19,033 |
| 2022-03-30 | 4.260 | 4.270 | 4.200 | 4.230 | 12.690 | 15,400 |
| 2022-03-29 | 4.250 | 4.255 | 4.170 | 4.200 | 12.600 | 13,700 |
| 2022-03-28 | 4.240 | 4.320 | 4.220 | 4.250 | 12.750 | 5,700 |
| 2022-03-25 | 4.300 | 4.300 | 4.210 | 4.210 | 12.630 | 11,400 |
| 2022-03-24 | 4.250 | 4.320 | 4.240 | 4.250 | 12.750 | 36,567 |
| 2022-03-23 | 4.170 | 4.250 | 4.170 | 4.190 | 12.570 | 79,667 |
| 2022-03-22 | 4.240 | 4.240 | 4.140 | 4.150 | 12.450 | 34,733 |
| 2022-03-21 | 4.200 | 4.250 | 4.170 | 4.180 | 12.540 | 51,700 |
| 2022-03-18 | 4.190 | 4.200 | 4.110 | 4.200 | 12.600 | 22,233 |
| 2022-03-17 | 4.180 | 4.260 | 4.180 | 4.200 | 12.600 | 30,100 |
| 2022-03-16 | 4.120 | 4.250 | 4.100 | 4.180 | 12.540 | 8,067 |
| 2022-03-15 | 4.350 | 4.350 | 4.090 | 4.100 | 12.300 | 24,500 |
| 2022-03-14 | 4.400 | 4.410 | 4.230 | 4.230 | 12.690 | 16,833 |
| 2022-03-11 | 4.440 | 4.540 | 4.360 | 4.360 | 13.080 | 11,033 |
| 2022-03-10 | 4.470 | 4.480 | 4.340 | 4.410 | 13.230 | 34,033 |
| 2022-03-09 | 4.550 | 4.550 | 4.360 | 4.370 | 13.110 | 39,933 |
| 2022-03-08 | 4.540 | 4.600 | 4.510 | 4.510 | 13.530 | 51,500 |
| 2022-03-07 | 4.560 | 4.620 | 4.480 | 4.520 | 13.560 | 47,767 |
| 2022-03-04 | 4.800 | 4.800 | 4.460 | 4.500 | 13.500 | 69,333 |
| 2022-03-03 | 4.660 | 4.750 | 4.590 | 4.720 | 14.160 | 32,100 |
| 2022-03-02 | 4.640 | 4.640 | 4.490 | 4.510 | 13.530 | 124,433 |
| 2022-03-01 | 4.460 | 4.530 | 4.440 | 4.440 | 13.320 | 15,667 |
| 2022-02-28 | 4.500 | 4.550 | 4.350 | 4.400 | 13.200 | 22,833 |
| 2022-02-25 | 4.550 | 4.550 | 4.410 | 4.430 | 13.290 | 7,000 |
| 2022-02-24 | 4.580 | 4.590 | 4.340 | 4.400 | 13.200 | 29,133 |
| 2022-02-23 | 4.430 | 4.450 | 4.390 | 4.450 | 13.350 | 32,500 |
| 2022-02-22 | 4.500 | 4.590 | 4.300 | 4.310 | 12.930 | 54,900 |
| 2022-02-18 | 4.700 | 4.700 | 4.500 | 4.520 | 13.560 | 33,233 |
| 2022-02-17 | 4.560 | 4.710 | 4.480 | 4.650 | 13.950 | 69,133 |
| 2022-02-16 | 4.400 | 4.480 | 4.390 | 4.480 | 13.440 | 25,967 |
| 2022-02-15 | 4.430 | 4.470 | 4.390 | 4.390 | 13.170 | 39,467 |
| 2022-02-14 | 4.600 | 4.600 | 4.400 | 4.430 | 13.290 | 78,200 |
| 2022-02-11 | 4.450 | 4.500 | 4.380 | 4.500 | 13.500 | 75,467 |
| 2022-02-10 | 4.440 | 4.500 | 4.380 | 4.380 | 13.140 | 77,333 |
| 2022-02-09 | 4.500 | 4.500 | 4.320 | 4.380 | 13.140 | 152,400 |
| 2022-02-08 | 4.950 | 4.950 | 4.435 | 4.480 | 13.440 | 268,267 |
| 2022-02-07 | 4.990 | 5.290 | 4.950 | 4.970 | 14.910 | 70,333 |
| 2022-02-04 | 4.770 | 5.130 | 4.700 | 4.910 | 14.730 | 88,167 |
| 2022-02-03 | 4.950 | 4.950 | 4.400 | 4.570 | 13.710 | 159,833 |
| 2022-02-02 | 4.370 | 4.370 | 4.260 | 4.260 | 12.780 | 22,400 |
| 2022-02-01 | 4.360 | 4.500 | 4.340 | 4.430 | 13.290 | 4,467 |
| 2022-01-31 | 4.450 | 4.550 | 4.110 | 4.340 | 13.020 | 57,233 |
| 2022-01-28 | 4.360 | 4.360 | 4.090 | 4.210 | 12.630 | 13,600 |
| 2022-01-27 | 4.450 | 4.450 | 4.340 | 4.365 | 13.095 | 5,633 |
| 2022-01-26 | 4.800 | 4.800 | 4.420 | 4.420 | 13.260 | 9,633 |
| 2022-01-25 | 4.470 | 4.700 | 4.470 | 4.650 | 13.950 | 4,033 |
| 2022-01-24 | 4.740 | 4.770 | 4.190 | 4.390 | 13.170 | 9,467 |
| 2022-01-21 | 4.970 | 4.990 | 4.750 | 4.750 | 14.250 | 5,867 |
| 2022-01-20 | 5.000 | 5.000 | 4.950 | 4.980 | 14.940 | 3,633 |
| 2022-01-19 | 4.990 | 5.000 | 4.840 | 4.980 | 14.940 | 6,267 |
| 2022-01-18 | 4.520 | 5.020 | 4.520 | 4.990 | 14.970 | 15,400 |
| 2022-01-17 | 4.520 | 4.520 | 4.520 | 4.520 | 13.560 | 233 |
| 2022-01-14 | 4.440 | 4.560 | 4.430 | 4.500 | 13.500 | 4,033 |
| 2022-01-13 | 4.490 | 4.560 | 4.400 | 4.500 | 13.500 | 10,067 |
| 2022-01-12 | 4.190 | 4.410 | 4.190 | 4.350 | 13.050 | 11,400 |
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.