Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 3.440
+0.010 (0.29%)
Jul 17, 2025, 3:53 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | - | 14,908 |
| Jul 16, 2025 | 3.69 | 3.69 | 3.40 | 3.44 | 3.44 | -4.44% | 41,400 |
| Jul 15, 2025 | 3.70 | 3.70 | 3.53 | 3.60 | 3.60 | 0.56% | 69,900 |
| Jul 14, 2025 | 3.36 | 3.68 | 3.36 | 3.58 | 3.58 | 8.48% | 284,437 |
| Jul 11, 2025 | 3.10 | 3.39 | 3.10 | 3.30 | 3.30 | 6.11% | 154,500 |
| Jul 10, 2025 | 3.00 | 3.15 | 2.98 | 3.11 | 3.11 | 3.67% | 103,600 |
| Jul 9, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 100,431 |
| Jul 8, 2025 | 3.13 | 3.13 | 2.96 | 2.99 | 2.99 | -3.55% | 46,035 |
| Jul 7, 2025 | 3.08 | 3.14 | 2.99 | 3.10 | 3.10 | 0.32% | 57,414 |
| Jul 4, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | 1.98% | 4,522 |
| Jul 3, 2025 | 3.11 | 3.15 | 3.02 | 3.03 | 3.03 | -0.66% | 192,708 |
| Jul 2, 2025 | 2.98 | 3.07 | 2.91 | 3.05 | 3.05 | 4.45% | 49,400 |
| Jun 30, 2025 | 2.99 | 2.99 | 2.84 | 2.92 | 2.92 | 1.39% | 18,700 |
| Jun 27, 2025 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -4.00% | 53,000 |
| 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 |