Italia markets open in 8 hours 9 minutes

Osisko Mining Inc. (OSK.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
3,2100+0,0600 (+1,90%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20243,12003,25003,11503,21003,21001.606.758
17 mag 20243,12003,20503,11003,15003,15001.357.000
16 mag 20243,03003,11003,00003,09003,0900876.000
15 mag 20243,02003,08002,96003,06003,0600603.500
14 mag 20242,98003,01002,89002,98002,9800814.000
13 mag 20243,09003,11002,95002,97002,9700677.600
10 mag 20243,11003,15003,07003,11003,1100918.800
09 mag 20243,00003,09002,97003,09003,0900888.300
08 mag 20242,92002,98502,90502,97002,9700620.300
07 mag 20242,95002,98002,92002,95002,9500423.500
06 mag 20242,92003,00002,91002,95002,9500423.500
03 mag 20242,93002,99002,88002,89002,8900701.700
02 mag 20243,04003,08002,92002,94002,9400884.100
01 mag 20243,07003,16003,02503,10003,1000583.600
30 apr 20243,07003,14003,03003,04003,04001.162.300
29 apr 20243,13003,17003,07003,17003,1700974.700
26 apr 20243,14003,15003,08003,12003,1200505.900
25 apr 20243,04003,14003,02003,10003,1000653.200
24 apr 20243,15003,16003,00003,04003,0400885.600
23 apr 20243,15003,22503,09003,17003,17001.022.600
22 apr 20243,06003,22003,00003,19003,19002.168.000
19 apr 20243,06003,24003,05003,21003,21001.942.000
18 apr 20243,01003,10002,93003,06003,0600993.700
17 apr 20242,96003,04502,95502,99002,99001.336.600
16 apr 20242,89002,98002,85002,95002,9500858.000
15 apr 20242,96002,97002,83002,92002,9200878.700
12 apr 20243,05003,14002,93502,95002,95002.386.000
11 apr 20242,95003,01002,90003,00003,0000626.600
10 apr 20242,90002,99002,87002,94002,9400763.400
09 apr 20243,00003,03002,92002,99002,9900842.500
08 apr 20243,02003,04002,91502,98002,9800768.700
05 apr 20242,98003,05002,96003,00003,0000885.400
04 apr 20243,06003,07502,96002,97002,97001.220.600
03 apr 20242,84003,05002,82003,02003,02001.674.000
02 apr 20242,81002,86002,80002,85002,8500919.600
01 apr 20242,82002,85002,74002,80002,8000750.700
28 mar 20242,75002,80002,72002,78002,78001.445.700
27 mar 20242,66002,73002,64002,72002,7200403.800
26 mar 20242,74002,75002,62502,63002,6300738.600
25 mar 20242,74002,79002,67002,67002,6700326.400
22 mar 20242,82002,85002,70502,72002,7200914.800
21 mar 20242,93002,95002,82002,86002,86001.704.500
20 mar 20242,78002,90002,77002,88002,8800972.100
19 mar 20242,79002,85002,74502,80002,8000958.600
18 mar 20242,86002,86002,79002,81002,8100571.500
15 mar 20242,80002,92002,79502,86002,86003.908.100
14 mar 20242,83002,86502,78002,80002,80001.228.100
13 mar 20242,71002,90002,69002,85002,85001.355.000
12 mar 20242,82002,83002,69002,70002,70001.051.300
11 mar 20242,78002,91002,77002,86002,86001.241.200
08 mar 20242,82002,82002,75002,79002,79001.148.300
07 mar 20242,83002,85002,78002,82002,82001.005.400
06 mar 20242,80002,85002,76002,81002,81001.213.000
05 mar 20242,61002,79002,60002,76002,76001.536.800
04 mar 20242,65002,70002,63002,65002,65001.242.600
01 mar 20242,50002,63002,45002,63002,63001.189.300
29 feb 20242,49002,51502,44002,48002,48001.279.100
28 feb 20242,43002,47502,43002,46002,4600581.700
27 feb 20242,46002,47502,43502,45002,4500314.800
26 feb 20242,46002,49502,43502,46002,4600597.100
23 feb 20242,44002,50002,41502,46002,4600723.600
22 feb 20242,50002,51002,42002,42002,42001.024.400
21 feb 20242,54002,54002,47002,52002,5200458.400
20 feb 20242,55002,57002,49002,55002,5500443.000
16 feb 20242,50002,56002,46502,53002,5300586.000
15 feb 20242,48002,53002,46002,52002,5200456.700
14 feb 20242,46002,51002,42002,45002,4500533.000
13 feb 20242,51002,54002,42002,47002,47001.459.000
12 feb 20242,47002,60002,47002,57002,5700732.700
09 feb 20242,54002,56002,49002,49002,4900847.200
08 feb 20242,57002,61002,53002,53002,5300428.300
07 feb 20242,62002,70002,56002,59002,59001.419.100
06 feb 20242,57002,63002,53002,62002,6200758.500
05 feb 20242,50002,60002,44002,57002,57001.144.300
02 feb 20242,48002,54002,44002,51002,5100644.600
01 feb 20242,44002,55002,43502,54002,54001.085.200
31 gen 20242,53002,57002,41002,42002,42001.028.100
30 gen 20242,51002,53002,48002,51002,5100919.400
29 gen 20242,50002,54002,47502,49002,4900890.300
26 gen 20242,51002,52502,48002,48002,4800458.500
25 gen 20242,55002,55002,49002,51002,5100875.700
24 gen 20242,60002,62002,52002,53002,5300859.700
23 gen 20242,52002,58002,51002,56002,5600558.500
22 gen 20242,55002,57002,51002,51002,5100418.800
19 gen 20242,55002,59002,51002,57002,5700619.100
18 gen 20242,59002,59002,51002,54002,5400627.500
17 gen 20242,58002,58002,52002,56002,5600766.400
16 gen 20242,70002,71002,57502,59002,5900813.200
15 gen 20242,65002,75002,65002,72002,7200576.700
12 gen 20242,60002,69002,60002,68002,68002.024.200
11 gen 20242,53002,56002,50502,54002,5400982.500
10 gen 20242,55002,58002,47002,52002,52001.244.600
09 gen 20242,61002,64002,55002,57002,57001.309.900
08 gen 20242,61002,65502,59002,60002,6000922.500
05 gen 20242,60002,68002,59002,65002,65001.048.400
04 gen 20242,61002,65002,58002,60002,60001.452.300
03 gen 20242,70002,71002,61002,61002,61001.426.600
02 gen 20242,69002,77002,68502,76002,76001.044.000
29 dic 20232,62002,69002,61002,67002,6700699.100
28 dic 20232,68002,71002,61002,63002,6300635.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...