Osisko Gold Group Inc. OGG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 3,96-0,04 (-%1,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |