Osisko Gold Group Inc. OGG
TSXV · Canada · Non-Energy Minerals
CAD 3.96-0.04 (-1.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.96 | -1.00% | CAD 4.17 | CAD 4.17 | CAD 3.92 | 85.90K |
| 2026-09-30 | CAD 4.00 | +1.01% | CAD 4.20 | CAD 4.26 | CAD 4.00 | 224.10K |
| 2026-09-29 | CAD 3.96 | +1.02% | CAD 3.93 | CAD 4.00 | CAD 3.87 | 62.50K |
| 2026-09-28 | CAD 3.92 | -1.51% | CAD 3.90 | CAD 3.97 | CAD 3.78 | 137.00K |
| 2026-09-25 | CAD 3.98 | +3.11% | CAD 3.97 | CAD 3.98 | CAD 3.88 | 73.90K |
| 2026-09-24 | CAD 3.86 | +1.58% | CAD 3.80 | CAD 3.92 | CAD 3.77 | 191.60K |
| 2026-09-23 | CAD 3.80 | -1.81% | CAD 3.87 | CAD 3.87 | CAD 3.68 | 90.20K |
| 2026-09-22 | CAD 3.87 | +4.59% | CAD 3.65 | CAD 3.90 | CAD 3.65 | 323.90K |
| 2026-09-21 | CAD 3.70 | -2.63% | CAD 3.80 | CAD 3.82 | CAD 3.65 | 141.40K |
| 2026-09-18 | CAD 3.80 | -1.30% | CAD 3.86 | CAD 3.86 | CAD 3.74 | 251.60K |
| 2026-09-17 | CAD 3.85 | +4.48% | CAD 3.87 | CAD 3.89 | CAD 3.78 | 79.40K |
| 2026-09-16 | CAD 3.68 | -4.29% | CAD 3.88 | CAD 3.88 | CAD 3.60 | 116.40K |
| 2026-09-15 | CAD 3.85 | -0.52% | CAD 3.90 | CAD 3.97 | CAD 3.76 | 111.30K |
| 2026-09-14 | CAD 3.87 | -2.03% | CAD 4.00 | CAD 4.00 | CAD 3.86 | 83.50K |
| 2026-09-11 | CAD 3.95 | +1.54% | CAD 4.00 | CAD 4.05 | CAD 3.90 | 59.90K |
| 2026-09-10 | CAD 3.89 | -1.27% | CAD 3.91 | CAD 3.95 | CAD 3.82 | 63.40K |
| 2026-09-09 | CAD 3.94 | -1.01% | CAD 4.02 | CAD 4.10 | CAD 3.90 | 46.50K |
| 2026-09-08 | CAD 3.98 | -1.73% | CAD 4.09 | CAD 4.09 | CAD 3.96 | 85.20K |
| 2026-09-04 | CAD 4.05 | -1.94% | CAD 4.02 | CAD 4.10 | CAD 4.01 | 31.30K |
| 2026-09-03 | CAD 4.13 | -0.72% | CAD 4.24 | CAD 4.24 | CAD 4.09 | 40.30K |
| 2026-09-02 | CAD 4.16 | +5.32% | CAD 3.94 | CAD 4.21 | CAD 3.94 | 141.20K |
| 2026-09-01 | CAD 3.95 | -6.84% | CAD 4.23 | CAD 4.23 | CAD 3.95 | 118.20K |
| 2026-08-31 | CAD 4.24 | -1.17% | CAD 4.30 | CAD 4.30 | CAD 4.10 | 80.60K |
| 2026-08-28 | CAD 4.29 | -1.61% | CAD 4.29 | CAD 4.45 | CAD 4.24 | 102.70K |
| 2026-08-27 | CAD 4.36 | +1.40% | CAD 4.35 | CAD 4.40 | CAD 4.29 | 36.70K |
| 2026-08-26 | CAD 4.30 | -2.05% | CAD 4.43 | CAD 4.43 | CAD 4.20 | 106.90K |
| 2026-08-25 | CAD 4.39 | +1.62% | CAD 4.26 | CAD 4.47 | CAD 4.05 | 105.60K |
| 2026-08-24 | CAD 4.32 | +2.37% | CAD 4.34 | CAD 4.37 | CAD 4.22 | 89.00K |
| 2026-08-21 | CAD 4.22 | +4.98% | CAD 4.13 | CAD 4.22 | CAD 3.87 | 115.90K |
| 2026-08-20 | CAD 4.02 | +0.25% | CAD 3.95 | CAD 4.06 | CAD 3.85 | 116.30K |
| 2026-08-19 | CAD 4.01 | +6.37% | CAD 4.02 | CAD 4.12 | CAD 3.90 | 118.40K |
| 2026-08-18 | CAD 3.77 | -3.08% | CAD 3.93 | CAD 3.93 | CAD 3.75 | 41.70K |
| 2026-08-17 | CAD 3.89 | -1.27% | CAD 4.05 | CAD 4.05 | CAD 3.84 | 77.40K |
| 2026-08-14 | CAD 3.94 | +4.51% | CAD 3.81 | CAD 4.05 | CAD 3.81 | 85.70K |
| 2026-08-13 | CAD 3.77 | -1.57% | CAD 3.99 | CAD 3.99 | CAD 3.75 | 89.10K |
| 2026-08-12 | CAD 3.83 | +1.59% | CAD 3.80 | CAD 3.93 | CAD 3.80 | 57.90K |
| 2026-08-11 | CAD 3.77 | -0.79% | CAD 3.87 | CAD 3.89 | CAD 3.76 | 90.70K |
| 2026-08-10 | CAD 3.80 | -2.56% | CAD 3.95 | CAD 3.95 | CAD 3.76 | 70.30K |
| 2026-08-07 | CAD 3.90 | +4.84% | CAD 3.89 | CAD 3.98 | CAD 3.74 | 502.90K |
| 2026-08-06 | CAD 3.72 | -1.85% | CAD 3.97 | CAD 3.97 | CAD 3.61 | 36.40K |
| 2026-08-05 | CAD 3.79 | +11.14% | CAD 3.53 | CAD 3.89 | CAD 3.53 | 249.20K |
| 2026-08-04 | CAD 3.41 | +1.19% | CAD 3.48 | CAD 3.54 | CAD 3.37 | 140.40K |
| 2026-07-31 | CAD 3.37 | +0.60% | CAD 3.39 | CAD 3.39 | CAD 3.26 | 36.00K |
| 2026-07-30 | CAD 3.35 | +4.69% | CAD 3.28 | CAD 3.37 | CAD 3.24 | 32.80K |
| 2026-07-29 | CAD 3.20 | -0.93% | CAD 3.23 | CAD 3.28 | CAD 3.15 | 58.60K |
| 2026-07-28 | CAD 3.23 | -1.52% | CAD 3.12 | CAD 3.25 | CAD 3.12 | 50.80K |
| 2026-07-27 | CAD 3.28 | +2.82% | CAD 3.20 | CAD 3.28 | CAD 3.17 | 66.50K |
| 2026-07-24 | CAD 3.19 | -1.24% | CAD 3.23 | CAD 3.25 | CAD 3.17 | 29.40K |
| 2026-07-23 | CAD 3.23 | -1.52% | CAD 3.12 | CAD 3.24 | CAD 3.10 | 47.40K |
| 2026-07-22 | CAD 3.28 | -4.93% | CAD 3.49 | CAD 3.49 | CAD 3.15 | 124.60K |
| 2026-07-21 | CAD 3.45 | +8.15% | CAD 3.08 | CAD 3.48 | CAD 3.08 | 56.10K |
| 2026-07-20 | CAD 3.19 | -0.62% | CAD 3.20 | CAD 3.29 | CAD 3.11 | 108.00K |
| 2026-07-17 | CAD 3.21 | +2.23% | CAD 3.18 | CAD 3.23 | CAD 3.07 | 61.80K |
| 2026-07-16 | CAD 3.14 | -6.55% | CAD 3.30 | CAD 3.30 | CAD 3.13 | 167.50K |
| 2026-07-15 | CAD 3.36 | -0.30% | CAD 3.36 | CAD 3.43 | CAD 3.25 | 828.60K |
| 2026-07-14 | CAD 3.37 | +2.12% | CAD 3.35 | CAD 3.45 | CAD 3.34 | 49.40K |
| 2026-07-13 | CAD 3.30 | -4.35% | CAD 3.47 | CAD 3.47 | CAD 3.29 | 71.50K |
| 2026-07-10 | CAD 3.45 | -1.15% | CAD 3.58 | CAD 3.58 | CAD 3.43 | 41.10K |
| 2026-07-09 | CAD 3.49 | +3.25% | CAD 3.43 | CAD 3.52 | CAD 3.43 | 80.40K |
| 2026-07-08 | CAD 3.38 | -2.59% | CAD 3.45 | CAD 3.45 | CAD 3.27 | 58.10K |
| 2026-07-07 | CAD 3.47 | +0.58% | CAD 3.51 | CAD 3.67 | CAD 3.42 | 104.00K |
| 2026-07-06 | CAD 3.45 | -8.24% | CAD 3.74 | CAD 3.80 | CAD 3.45 | 87.50K |
| 2026-07-03 | CAD 3.76 | +4.16% | CAD 3.60 | CAD 3.80 | CAD 3.60 | 22.80K |
| 2026-07-02 | CAD 3.61 | +4.64% | CAD 3.69 | CAD 3.74 | CAD 3.52 | 119.20K |
| 2026-06-30 | CAD 3.45 | +0.29% | CAD 3.40 | CAD 3.49 | CAD 3.38 | 147.30K |
| 2026-06-29 | CAD 3.44 | +0.58% | CAD 3.45 | CAD 3.46 | CAD 3.36 | 161.10K |
| 2026-06-26 | CAD 3.42 | +0.88% | CAD 3.36 | CAD 3.55 | CAD 3.36 | 51.50K |
| 2026-06-25 | CAD 3.39 | +0.74% | CAD 3.56 | CAD 3.56 | CAD 3.34 | 56.90K |
| 2026-06-24 | CAD 3.37 | -3.30% | CAD 3.42 | CAD 3.45 | CAD 3.30 | 102.70K |
| 2026-06-23 | CAD 3.48 | -3.87% | CAD 3.45 | CAD 3.54 | CAD 3.42 | 82.40K |
| 2026-06-22 | CAD 3.62 | +0.28% | CAD 3.75 | CAD 3.75 | CAD 3.56 | 62.80K |
| 2026-06-19 | CAD 3.61 | -3.73% | CAD 3.72 | CAD 3.72 | CAD 3.61 | 29.10K |
| 2026-06-18 | CAD 3.75 | -1.83% | CAD 3.84 | CAD 3.95 | CAD 3.72 | 60.90K |
| 2026-06-17 | CAD 3.82 | -2.30% | CAD 3.95 | CAD 4.04 | CAD 3.82 | 63.30K |
| 2026-06-16 | CAD 3.91 | +3.44% | CAD 3.88 | CAD 3.93 | CAD 3.81 | 138.30K |
| 2026-06-15 | CAD 3.78 | -4.79% | CAD 3.93 | CAD 3.96 | CAD 3.78 | 158.70K |
| 2026-06-12 | CAD 3.97 | +14.08% | CAD 3.48 | CAD 3.97 | CAD 3.48 | 59.30K |
| 2026-06-11 | CAD 3.48 | +3.88% | CAD 3.31 | CAD 3.53 | CAD 3.31 | 53.70K |
| 2026-06-10 | CAD 3.35 | +3.08% | CAD 3.25 | CAD 3.45 | CAD 3.25 | 70.50K |
| 2026-06-09 | CAD 3.25 | -4.41% | CAD 3.45 | CAD 3.50 | CAD 3.25 | 157.50K |
| 2026-06-08 | CAD 3.40 | -0.87% | CAD 3.51 | CAD 3.51 | CAD 3.40 | 80.80K |
| 2026-06-05 | CAD 3.43 | -8.04% | CAD 3.69 | CAD 3.77 | CAD 3.43 | 184.50K |
| 2026-06-04 | CAD 3.73 | +3.61% | CAD 3.65 | CAD 3.79 | CAD 3.65 | 94.00K |
| 2026-06-03 | CAD 3.60 | -5.51% | CAD 3.80 | CAD 3.80 | CAD 3.60 | 302.30K |
| 2026-06-02 | CAD 3.81 | +0.79% | CAD 3.78 | CAD 3.87 | CAD 3.75 | 67.20K |
| 2026-06-01 | CAD 3.78 | -2.07% | CAD 3.73 | CAD 3.82 | CAD 3.65 | 75.10K |
| 2026-05-29 | CAD 3.86 | +4.61% | CAD 3.82 | CAD 3.93 | CAD 3.77 | 88.30K |
| 2026-05-28 | CAD 3.69 | +0.27% | CAD 3.51 | CAD 3.93 | CAD 3.51 | 124.60K |
| 2026-05-27 | CAD 3.68 | -4.17% | CAD 3.72 | CAD 3.75 | CAD 3.61 | 101.90K |
| 2026-05-26 | CAD 3.84 | -0.26% | CAD 3.82 | CAD 3.86 | CAD 3.75 | 72.70K |