Osisko Development Corp. (TSXV:ODV)
Canada
· Delayed Price · Currency is CAD 2.130
-0.010 (-0.47%)
Mar 28, 2025, 3:57 PM EST
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.19 | 2.19 | 2.08 | 2.17 | 2.17 | 1.88% | 40,438 |
| Mar 28, 2025 | 2.18 | 2.18 | 2.07 | 2.13 | 2.13 | -0.47% | 33,866 |
| Mar 27, 2025 | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | 1.42% | 67,000 |
| Mar 26, 2025 | 2.20 | 2.20 | 2.08 | 2.11 | 2.11 | -3.21% | 23,047 |
| Mar 25, 2025 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | 1.87% | 26,100 |
| Mar 24, 2025 | 2.16 | 2.16 | 2.06 | 2.14 | 2.14 | -3.60% | 20,642 |
| Mar 21, 2025 | 2.23 | 2.25 | 2.18 | 2.22 | 2.22 | -0.45% | 26,100 |
| Mar 20, 2025 | 2.14 | 2.28 | 2.13 | 2.23 | 2.23 | 5.19% | 127,108 |
| Mar 19, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 5.47% | 96,707 |
| Mar 18, 2025 | 2.03 | 2.03 | 1.94 | 2.01 | 2.01 | 3.61% | 144,100 |
| Mar 17, 2025 | 1.96 | 2.05 | 1.91 | 1.94 | 1.94 | - | 116,626 |
| Mar 14, 2025 | 1.96 | 2.02 | 1.93 | 1.94 | 1.94 | -1.02% | 67,820 |
| Mar 13, 2025 | 1.95 | 2.03 | 1.93 | 1.96 | 1.96 | 1.03% | 73,800 |
| Mar 12, 2025 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 2.11% | 20,500 |
| Mar 11, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 2.70% | 45,708 |
| Mar 10, 2025 | 2.05 | 2.05 | 1.84 | 1.85 | 1.85 | -6.09% | 36,900 |
| Mar 7, 2025 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 2.07% | 239,700 |
| Mar 6, 2025 | 1.88 | 2.06 | 1.88 | 1.93 | 1.93 | -0.52% | 92,100 |
| Mar 5, 2025 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 4.86% | 62,900 |
| Mar 4, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 1.65% | 17,149 |
| Mar 3, 2025 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | 2.25% | 40,000 |
| Feb 28, 2025 | 1.77 | 1.86 | 1.69 | 1.78 | 1.78 | 1.14% | 31,816 |
| Feb 27, 2025 | 1.84 | 1.88 | 1.64 | 1.76 | 1.76 | -2.22% | 225,725 |
| Feb 26, 2025 | 1.92 | 1.99 | 1.79 | 1.80 | 1.80 | -7.69% | 344,636 |
| Feb 25, 2025 | 2.00 | 2.03 | 1.90 | 1.95 | 1.95 | -2.50% | 44,000 |
| Feb 24, 2025 | 2.00 | 2.07 | 1.98 | 2.00 | 2.00 | -0.99% | 80,028 |
| Feb 21, 2025 | 2.07 | 2.07 | 1.98 | 2.02 | 2.02 | -0.49% | 26,346 |
| Feb 20, 2025 | 2.07 | 2.09 | 2.03 | 2.03 | 2.03 | -1.46% | 15,709 |
| Feb 19, 2025 | 2.08 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 31,514 |
| Feb 18, 2025 | 2.00 | 2.08 | 1.95 | 2.08 | 2.08 | 5.05% | 60,500 |
| Feb 14, 2025 | 2.13 | 2.13 | 1.97 | 1.98 | 1.98 | -6.16% | 70,500 |
| Feb 13, 2025 | 2.11 | 2.13 | 2.08 | 2.11 | 2.11 | - | 36,431 |
| Feb 12, 2025 | 2.08 | 2.16 | 2.08 | 2.11 | 2.11 | 1.93% | 26,100 |
| Feb 11, 2025 | 2.08 | 2.18 | 2.06 | 2.07 | 2.07 | -3.72% | 72,700 |
| Feb 10, 2025 | 2.15 | 2.19 | 2.11 | 2.15 | 2.15 | 1.90% | 54,700 |
| Feb 7, 2025 | 2.15 | 2.17 | 2.06 | 2.11 | 2.11 | -2.76% | 61,100 |
| Feb 6, 2025 | 2.23 | 2.23 | 2.16 | 2.17 | 2.17 | -2.25% | 46,228 |
| Feb 5, 2025 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 2.78% | 58,900 |
| Feb 4, 2025 | 2.24 | 2.28 | 2.15 | 2.16 | 2.16 | -1.82% | 248,248 |
| Feb 3, 2025 | 2.30 | 2.34 | 2.20 | 2.20 | 2.20 | -4.35% | 50,900 |
| Jan 31, 2025 | 2.35 | 2.35 | 2.27 | 2.30 | 2.30 | -2.13% | 18,800 |
| Jan 30, 2025 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 4.91% | 37,508 |
| Jan 29, 2025 | 2.19 | 2.27 | 2.19 | 2.24 | 2.24 | 1.82% | 13,916 |
| Jan 28, 2025 | 2.08 | 2.27 | 2.08 | 2.20 | 2.20 | 1.38% | 24,300 |
| Jan 27, 2025 | 2.22 | 2.25 | 2.17 | 2.17 | 2.17 | -3.56% | 34,849 |
| Jan 24, 2025 | 2.23 | 2.29 | 2.20 | 2.25 | 2.25 | -1.32% | 59,400 |
| Jan 23, 2025 | 2.32 | 2.32 | 2.25 | 2.28 | 2.28 | -2.15% | 20,800 |
| Jan 22, 2025 | 2.32 | 2.34 | 2.28 | 2.33 | 2.33 | -0.85% | 15,300 |
| Jan 21, 2025 | 2.29 | 2.37 | 2.28 | 2.35 | 2.35 | 3.98% | 36,200 |
| Jan 20, 2025 | 2.21 | 2.27 | 2.21 | 2.26 | 2.26 | -0.44% | 12,003 |