Osisko Mining More Historical Data - 1B7N | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Osisko Mining Inc (1B7N)
Osisko Mining Inc (1B7N) Historical

1B7N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.045	0.01	0.69%	2.065	2.065	2.045	5,500
Jul 25 2024	2.031	-0.10	-4.65%	2.031	2.031	2.031	250
Jul 24 2024	2.13	0.00	0.00%	2.13	2.13	2.13	0.00
Jul 23 2024	2.13	0.00	0.09%	2.13	2.13	2.13	1,442
Jul 22 2024	2.128	-0.02	-1.12%	2.11	2.128	2.10	3,500
Jul 19 2024	2.152	-0.05	-2.14%	2.152	2.152	2.152	500
Jul 18 2024	2.199	-0.06	-2.57%	2.191	2.219	2.191	3,275
Jul 17 2024	2.257	0.00	-0.09%	2.257	2.257	2.257	581
Jul 16 2024	2.259	-0.06	-2.71%	2.259	2.259	2.259	1,000
Jul 15 2024	2.322	0.05	2.02%	2.265	2.351	2.265	5,351
Jul 12 2024	2.276	0.08	3.45%	2.245	2.281	2.245	6,331
Jul 11 2024	2.20	-0.04	-1.87%	2.284	2.284	2.20	5,600
Jul 10 2024	2.242	0.06	2.75%	2.24	2.277	2.24	4,440
Jul 09 2024	2.182	0.05	2.20%	2.182	2.182	2.182	1,000
Jul 08 2024	2.135	0.00	-0.09%	2.135	2.135	2.135	3,060
Jul 05 2024	2.137	0.00	0.00%	2.137	2.137	2.137	0.00
Jul 04 2024	2.137	0.04	1.71%	2.14	2.14	2.137	1,979
Jul 03 2024	2.101	0.14	6.89%	2.069	2.101	2.007	1,705
Jul 02 2024	1.9655	0.00	0.00%	1.9655	1.9655	1.9655	0.00
Jul 01 2024	1.9655	0.00	0.15%	1.953	1.9655	1.953	1,479
Jun 28 2024	1.9625	0.04	2.21%	1.97	1.97	1.9625	3,498
Jun 27 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0.00
Jun 26 2024	1.92	-0.03	-1.39%	1.9125	1.92	1.9125	5,000
Jun 25 2024	1.947	0.00	0.00%	1.947	1.947	1.947	0.00
Jun 24 2024	1.947	-0.02	-1.02%	1.947	1.947	1.947	1,538
Jun 21 2024	1.967	0.01	0.69%	2.004	2.004	1.967	2,406
Jun 20 2024	1.9535	-0.05	-2.52%	1.9995	1.9995	1.9535	860
Jun 19 2024	2.004	0.01	0.55%	2.004	2.004	2.004	1,400
Jun 18 2024	1.993	0.00	0.05%	2.024	2.024	1.993	4,561
Jun 17 2024	1.992	0.00	0.00%	1.992	1.992	1.992	0.00
Jun 14 2024	1.992	0.00	0.00%	1.992	1.992	1.992	0.00
Jun 13 2024	1.992	-0.04	-1.97%	2.008	2.008	1.992	11,830
Jun 12 2024	2.032	0.03	1.55%	2.014	2.032	2.014	3,150
Jun 11 2024	2.001	-0.07	-3.43%	2.025	2.025	1.90	24,438
Jun 10 2024	2.072	0.07	3.55%	2.00	2.072	2.00	12,200
Jun 07 2024	2.001	-0.09	-4.26%	2.072	2.072	2.001	4,809
Jun 06 2024	2.09	0.03	1.26%	2.09	2.09	2.09	50
Jun 05 2024	2.064	-0.07	-3.10%	2.064	2.064	2.064	100
Jun 04 2024	2.13	-0.02	-0.88%	2.13	2.13	2.13	1,000
Jun 03 2024	2.149	0.05	2.33%	2.11	2.149	2.11	1,675
May 31 2024	2.10	-0.04	-2.05%	2.186	2.186	2.10	2,200
May 30 2024	2.144	0.07	3.23%	2.101	2.144	2.101	1,118
May 29 2024	2.077	0.07	3.44%	2.093	2.097	2.055	5,000
May 28 2024	2.008	0.00	0.00%	2.008	2.008	2.008	0.00
May 27 2024	2.008	0.00	0.00%	2.008	2.008	2.008	0.00
May 24 2024	2.008	0.00	0.00%	2.008	2.008	2.008	0.00
May 23 2024	2.008	-0.06	-3.00%	2.074	2.074	2.007	14,272
May 22 2024	2.07	-0.04	-2.08%	2.172	2.172	2.07	2,850
May 21 2024	2.114	-0.04	-1.67%	2.114	2.114	2.114	1,000
May 20 2024	2.15	0.10	4.88%	2.139	2.15	2.139	3,572
May 17 2024	2.05	0.00	0.00%	2.05	2.05	2.05	0.00
May 16 2024	2.05	-0.02	-1.01%	2.05	2.05	2.05	2,000
May 15 2024	2.071	0.12	6.07%	2.05	2.071	2.038	5,100
May 14 2024	1.9525	-0.22	-10.31%	2.01	2.01	1.9525	3,000
May 13 2024	2.177	0.00	0.00%	2.177	2.177	2.177	0.00
May 10 2024	2.177	0.11	5.27%	2.172	2.177	2.117	5,200
May 09 2024	2.068	0.07	3.25%	2.099	2.099	2.068	1,845
May 08 2024	2.003	0.00	0.00%	2.003	2.003	2.003	0.00
May 07 2024	2.003	-0.02	-1.09%	1.9765	2.003	1.948	4,990
May 06 2024	2.025	0.06	3.18%	1.9585	2.025	1.9585	2,658
May 03 2024	1.9625	-0.16	-7.43%	1.98	1.98	1.9625	2,400
May 02 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Apr 30 2024	2.12	-0.01	-0.47%	2.099	2.12	2.088	4,714
Apr 29 2024	2.13	-0.01	-0.51%	2.198	2.199	2.11	11,427

Morgan.st Co 24

Fisher Lynch Coinvestmen...

Vontobel Financial Produ...

Republic of Poland

Morgan Stanley Finance L...

Morgan Stanley Finance L...

Morgan Stanley Finance L...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions