Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 4.320
-0.040 (-0.92%)
Sep 11, 2025, 3:59 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.47 | 4.47 | 4.31 | 4.34 | 4.34 | -0.46% | 41,774 |
| Sep 10, 2025 | 4.34 | 4.45 | 4.28 | 4.36 | 4.36 | 1.63% | 269,800 |
| Sep 9, 2025 | 4.12 | 4.35 | 4.05 | 4.29 | 4.29 | 7.25% | 402,700 |
| Sep 8, 2025 | 4.08 | 4.20 | 3.96 | 4.00 | 4.00 | -1.72% | 201,500 |
| Sep 5, 2025 | 3.94 | 4.17 | 3.88 | 4.07 | 4.07 | 7.11% | 317,200 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -3.06% | 108,700 |
| Sep 3, 2025 | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | 3.43% | 180,848 |
| Sep 2, 2025 | 3.86 | 3.87 | 3.72 | 3.79 | 3.79 | 1.34% | 203,627 |
| Aug 29, 2025 | 3.82 | 3.85 | 3.73 | 3.74 | 3.74 | -2.09% | 65,705 |
| Aug 28, 2025 | 3.85 | 3.94 | 3.81 | 3.82 | 3.82 | -1.29% | 92,800 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.78 | 3.87 | 3.87 | -2.52% | 130,000 |
| Aug 26, 2025 | 3.66 | 4.01 | 3.65 | 3.97 | 3.97 | 9.07% | 223,216 |
| Aug 25, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 139,722 |
| Aug 22, 2025 | 3.54 | 3.66 | 3.54 | 3.60 | 3.60 | 0.84% | 174,128 |
| Aug 21, 2025 | 3.38 | 3.59 | 3.32 | 3.57 | 3.57 | 6.57% | 137,900 |
| Aug 20, 2025 | 3.67 | 3.67 | 3.32 | 3.35 | 3.35 | -1.47% | 60,620 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.37 | 3.40 | 3.40 | -2.86% | 61,000 |
| Aug 18, 2025 | 3.49 | 3.52 | 3.44 | 3.50 | 3.50 | - | 144,610 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.45 | 3.50 | 3.50 | -1.41% | 51,314 |
| Aug 14, 2025 | 3.40 | 3.66 | 3.40 | 3.55 | 3.55 | 2.31% | 111,700 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 508,100 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.47 | 3.48 | 3.48 | - | 21,400 |
| Aug 11, 2025 | 3.49 | 3.57 | 3.41 | 3.48 | 3.48 | 2.05% | 123,600 |
| Aug 8, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 49,903 |
| Aug 7, 2025 | 3.41 | 3.57 | 3.41 | 3.53 | 3.53 | 2.62% | 152,016 |
| Aug 6, 2025 | 3.33 | 3.49 | 3.28 | 3.44 | 3.44 | 6.83% | 102,300 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.20 | 3.22 | 3.22 | 5.23% | 107,812 |
| Aug 1, 2025 | 3.00 | 3.17 | 2.95 | 3.06 | 3.06 | 2.34% | 54,317 |
| Jul 31, 2025 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | -0.66% | 79,133 |
| Jul 30, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -2.59% | 47,500 |
| Jul 29, 2025 | 3.10 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 70,441 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.12 | 3.15 | 3.15 | -2.48% | 73,300 |
| Jul 25, 2025 | 3.27 | 3.30 | 3.17 | 3.23 | 3.23 | -1.22% | 95,418 |
| Jul 24, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 36,200 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.31 | 3.34 | 3.34 | -0.30% | 175,004 |
| Jul 22, 2025 | 3.53 | 3.53 | 3.30 | 3.35 | 3.35 | -0.59% | 114,100 |
| Jul 21, 2025 | 3.48 | 3.60 | 3.37 | 3.37 | 3.37 | 0.60% | 202,507 |
| Jul 18, 2025 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | -2.62% | 20,100 |
| 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 |