Osisko Mining Inc (1B7N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.117 | -5.43680297398 | 2.152 | 2.152 | 2.031 | 1423 | 2.10913739 | DE |
| 4 | 0.065 | 3.29949238579 | 1.97 | 2.351 | 1.953 | 2647 | 2.1823106 | DE |
| 12 | 0.055 | 2.77777777778 | 1.98 | 2.351 | 1.9 | 3770 | 2.06752178 | DE |
| 26 | 0.327 | 19.1451990632 | 1.708 | 2.351 | 1.632 | 3405 | 2.00039857 | DE |
| 52 | 0.053 | 2.67406659939 | 1.982 | 2.351 | 1.62 | 3436 | 1.92109651 | DE |
| 156 | 0.053 | 2.67406659939 | 1.982 | 2.351 | 1.62 | 3436 | 1.92109651 | DE |
| 260 | 0.053 | 2.67406659939 | 1.982 | 2.351 | 1.62 | 3436 | 1.92109651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 2.045 | 0.01 | 0.69 | 2.065 | 2.065 | 2.045 | 5500 |
| 1721939160 | 2.031 | -0.1 | -4.65 | 2.031 | 2.031 | 2.031 | 250 |
| 1721852820 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1721766420 | 2.13 | 0.03 | 1.43 | 2.13 | 2.13 | 2.13 | 1442 |
| 1721679960 | 2.1 | -0.05 | -2.42 | 2.11 | 2.11 | 2.1 | 3500 |
| 1721420760 | 2.152 | -0.05 | -2.14 | 2.152 | 2.152 | 2.152 | 500 |
| 1721334360 | 2.1989999 | -0.06 | -2.57 | 2.1909999 | 2.219 | 2.1909999 | 3275 |
| 1721248020 | 2.257 | -0 | -0.09 | 2.257 | 2.257 | 2.257 | 581 |
| 1721161560 | 2.259 | -0.06 | -2.71 | 2.259 | 2.259 | 2.259 | 1000 |
| 1721075160 | 2.322 | 0.05 | 2.02 | 2.265 | 2.351 | 2.265 | 5351 |
| 1720815960 | 2.2759999 | 0.08 | 3.45 | 2.245 | 2.281 | 2.245 | 6331 |
| 1720729560 | 2.2 | -0.04 | -1.87 | 2.2839999 | 2.2839999 | 2.2 | 5600 |
| 1720643220 | 2.242 | 0.06 | 2.75 | 2.24 | 2.277 | 2.24 | 4440 |
| 1720556760 | 2.182 | 0.05 | 2.20 | 2.182 | 2.182 | 2.182 | 1000 |
| 1720470360 | 2.1349999 | -0 | -0.09 | 2.1349999 | 2.1349999 | 2.1349999 | 3060 |
| 1720211220 | 2.137 | 0 | 0.00 | 2.137 | 2.137 | 2.137 | 0 |
| 1720124820 | 2.137 | 0.04 | 1.71 | 2.14 | 2.14 | 2.137 | 1979 |
| 1720038420 | 2.101 | 0.14 | 6.89 | 2.069 | 2.101 | 2.007 | 1705 |
| 1719952020 | 1.9655 | 0 | 0.00 | 1.9655 | 1.9655 | 1.9655 | 0 |
| 1719865620 | 1.9655 | 0 | 0.15 | 1.953 | 1.9655 | 1.953 | 1479 |
| 1719606420 | 1.9625 | 0.04 | 2.21 | 1.97 | 1.97 | 1.9625 | 3498 |
| 1719520020 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1719433620 | 1.92 | -0.03 | -1.39 | 1.9125 | 1.92 | 1.9125 | 5000 |
| 1719347220 | 1.947 | 0 | 0.00 | 1.947 | 1.947 | 1.947 | 0 |
| 1719260820 | 1.947 | -0.02 | -1.02 | 1.947 | 1.947 | 1.947 | 1538 |
| 1719001620 | 1.967 | 0.01 | 0.69 | 2.004 | 2.004 | 1.967 | 2406 |
| 1718915160 | 1.9535 | -0.05 | -2.52 | 1.9995 | 1.9995 | 1.9535 | 860 |
| 1718828820 | 2.004 | 0.01 | 0.55 | 2.004 | 2.004 | 2.004 | 1400 |
| 1718742360 | 1.993 | 0 | 0.05 | 2.024 | 2.024 | 1.993 | 4561 |
| 1718656020 | 1.992 | 0 | 0.00 | 1.992 | 1.992 | 1.992 | 0 |
| 1718396820 | 1.992 | 0 | 0.00 | 1.992 | 1.992 | 1.992 | 0 |
| 1718310420 | 1.992 | -0.04 | -1.97 | 2.008 | 2.008 | 1.992 | 11830 |
| 1718224020 | 2.032 | 0.03 | 1.55 | 2.0139999 | 2.032 | 2.0139999 | 3150 |
| 1718137620 | 2.001 | -0.07 | -3.43 | 2.025 | 2.025 | 1.9 | 24438 |
| 1718051220 | 2.072 | 0.07 | 3.55 | 2 | 2.072 | 2 | 12200 |
| 1717792020 | 2.001 | -0.09 | -4.26 | 2.072 | 2.072 | 2.001 | 4809 |
| 1717705620 | 2.09 | 0.03 | 1.26 | 2.09 | 2.09 | 2.09 | 50 |
| 1717619220 | 2.064 | -0.07 | -3.10 | 2.064 | 2.064 | 2.064 | 100 |
| 1717532820 | 2.13 | -0.02 | -0.88 | 2.13 | 2.13 | 2.13 | 1000 |
| 1717446420 | 2.149 | 0.05 | 2.33 | 2.11 | 2.149 | 2.11 | 1675 |
| 1717187220 | 2.1 | -0.04 | -2.05 | 2.186 | 2.186 | 2.1 | 2200 |
| 1717100820 | 2.144 | 0.07 | 3.23 | 2.101 | 2.144 | 2.101 | 1118 |
| 1717014420 | 2.077 | 0.07 | 3.44 | 2.093 | 2.097 | 2.055 | 5000 |
| 1716928020 | 2.008 | 0 | 0.00 | 2.008 | 2.008 | 2.008 | 0 |
| 1716841620 | 2.008 | 0 | 0.00 | 2.008 | 2.008 | 2.008 | 0 |
| 1716582420 | 2.008 | 0 | 0.00 | 2.008 | 2.008 | 2.008 | 0 |
| 1716496020 | 2.008 | -0.06 | -3.00 | 2.0739999 | 2.0739999 | 2.007 | 14272 |
| 1716409620 | 2.0699999 | -0.04 | -2.08 | 2.172 | 2.172 | 2.0699999 | 2850 |
| 1716323160 | 2.114 | -0.04 | -1.67 | 2.114 | 2.114 | 2.114 | 1000 |
| 1716236760 | 2.15 | 0.1 | 4.88 | 2.1389999 | 2.15 | 2.1389999 | 3572 |
| 1715977620 | 2.0499999 | 0 | 0.00 | 2.0499999 | 2.0499999 | 2.0499999 | 0 |
| 1715891220 | 2.0499999 | -0.02 | -1.01 | 2.0499999 | 2.0499999 | 2.0499999 | 2000 |
| 1715804820 | 2.071 | 0.12 | 6.07 | 2.0499999 | 2.071 | 2.0379999 | 5100 |
| 1715718420 | 1.9525 | -0.22 | -10.31 | 2.0099999 | 2.0099999 | 1.9525 | 3000 |
| 1715632020 | 2.177 | 0 | 0.00 | 2.177 | 2.177 | 2.177 | 0 |
| 1715372820 | 2.177 | 0.11 | 5.27 | 2.172 | 2.177 | 2.117 | 5200 |
| 1715286420 | 2.068 | 0.07 | 3.25 | 2.099 | 2.099 | 2.068 | 1845 |
| 1715200020 | 2.003 | 0 | 0.00 | 2.003 | 2.003 | 2.003 | 0 |
| 1715113620 | 2.003 | -0.02 | -1.09 | 1.9765 | 2.003 | 1.948 | 4990 |
| 1715027220 | 2.025 | 0.06 | 3.18 | 1.9585 | 2.025 | 1.9585 | 2658 |
| 1714768020 | 1.9625 | -0.16 | -7.43 | 1.98 | 1.98 | 1.9625 | 2400 |
| 1714681620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1714508820 | 2.12 | -0.01 | -0.47 | 2.099 | 2.12 | 2.088 | 4714 |
| 1714422420 | 2.13 | -0.01 | -0.51 | 2.198 | 2.1989999 | 2.11 | 11427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
