Osisko Development Corp. (TSXV:ODV)
2.880
-0.120 (-4.00%)
Jun 27, 2025, 12:39 PM EDT
Osisko Development Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 2.92 | 2.92 | 2.86 | 2.87 | 2.87 | -4.33% | 28,398 |
Jun 26, 2025 | 2.99 | 3.02 | 2.95 | 3.00 | 3.00 | 3.09% | 64,000 |
Jun 25, 2025 | 2.81 | 2.92 | 2.81 | 2.91 | 2.91 | 2.46% | 110,400 |
Jun 24, 2025 | 2.76 | 2.85 | 2.75 | 2.84 | 2.84 | -0.35% | 151,107 |
Jun 23, 2025 | 2.82 | 2.87 | 2.69 | 2.85 | 2.85 | 1.79% | 131,208 |
Jun 20, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -3.11% | 93,800 |
Jun 19, 2025 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -0.34% | 7,341 |
Jun 18, 2025 | 2.90 | 2.98 | 2.87 | 2.90 | 2.90 | -1.69% | 42,235 |
Jun 17, 2025 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | -0.34% | 55,721 |
Jun 16, 2025 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -2.95% | 83,327 |
Jun 13, 2025 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 64,300 |
Jun 12, 2025 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | 1.68% | 43,428 |
Jun 11, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -2.30% | 77,812 |
Jun 10, 2025 | 3.25 | 3.25 | 2.98 | 3.05 | 3.05 | - | 119,200 |
Jun 9, 2025 | 2.90 | 3.28 | 2.86 | 3.05 | 3.05 | 7.02% | 244,600 |
Jun 6, 2025 | 2.73 | 2.85 | 2.67 | 2.85 | 2.85 | 4.40% | 123,917 |
Jun 5, 2025 | 2.70 | 2.83 | 2.70 | 2.73 | 2.73 | 0.37% | 83,840 |
Jun 4, 2025 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -0.37% | 42,300 |
Jun 3, 2025 | 2.75 | 2.83 | 2.72 | 2.73 | 2.73 | 0.37% | 103,407 |
Jun 2, 2025 | 2.55 | 2.72 | 2.55 | 2.72 | 2.72 | 8.37% | 241,100 |
May 30, 2025 | 2.53 | 2.56 | 2.51 | 2.51 | 2.51 | -0.79% | 12,710 |
May 29, 2025 | 2.58 | 2.59 | 2.53 | 2.53 | 2.53 | -2.32% | 31,000 |
May 28, 2025 | 2.69 | 2.69 | 2.54 | 2.59 | 2.59 | -2.26% | 109,300 |
May 27, 2025 | 2.51 | 2.69 | 2.51 | 2.65 | 2.65 | 3.52% | 39,100 |
May 26, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -0.78% | 9,342 |
May 23, 2025 | 2.59 | 2.68 | 2.55 | 2.58 | 2.58 | -1.15% | 14,907 |
May 22, 2025 | 2.62 | 2.67 | 2.60 | 2.61 | 2.61 | - | 15,500 |
May 21, 2025 | 2.69 | 2.69 | 2.50 | 2.61 | 2.61 | -0.76% | 65,000 |
May 20, 2025 | 2.65 | 2.66 | 2.58 | 2.63 | 2.63 | 6.05% | 118,734 |
May 16, 2025 | 2.48 | 2.51 | 2.47 | 2.48 | 2.48 | -2.75% | 16,933 |
May 15, 2025 | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | 2.82% | 21,405 |
May 14, 2025 | 2.59 | 2.59 | 2.43 | 2.48 | 2.48 | -4.98% | 13,600 |
May 13, 2025 | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | 1.56% | 3,910 |
May 12, 2025 | 2.65 | 2.67 | 2.54 | 2.57 | 2.57 | -6.88% | 74,743 |
May 9, 2025 | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | 1.85% | 51,300 |
May 8, 2025 | 2.67 | 2.73 | 2.60 | 2.71 | 2.71 | -0.37% | 75,200 |
May 7, 2025 | 2.77 | 2.77 | 2.60 | 2.72 | 2.72 | - | 71,400 |
May 6, 2025 | 2.50 | 2.73 | 2.46 | 2.72 | 2.72 | 9.68% | 265,832 |
May 5, 2025 | 2.35 | 2.50 | 2.35 | 2.48 | 2.48 | 10.71% | 89,000 |
May 2, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | - | 70,000 |
May 1, 2025 | 2.28 | 2.28 | 2.18 | 2.24 | 2.24 | -4.68% | 22,900 |
Apr 30, 2025 | 2.35 | 2.37 | 2.24 | 2.35 | 2.35 | - | 45,000 |
Apr 29, 2025 | 2.29 | 2.38 | 2.29 | 2.35 | 2.35 | 0.43% | 74,403 |
Apr 28, 2025 | 2.28 | 2.36 | 2.10 | 2.34 | 2.34 | 2.18% | 113,015 |
Apr 25, 2025 | 2.37 | 2.48 | 2.25 | 2.29 | 2.29 | -2.55% | 58,900 |
Apr 24, 2025 | 2.18 | 2.38 | 2.18 | 2.35 | 2.35 | 5.38% | 40,949 |
Apr 23, 2025 | 2.35 | 2.36 | 2.17 | 2.23 | 2.23 | -3.46% | 21,700 |
Apr 22, 2025 | 2.49 | 2.49 | 2.27 | 2.31 | 2.31 | -3.35% | 36,020 |
Apr 21, 2025 | 2.40 | 2.41 | 2.25 | 2.39 | 2.39 | 3.02% | 94,300 |
Apr 17, 2025 | 2.37 | 2.38 | 2.24 | 2.32 | 2.32 | -2.93% | 63,300 |