Skip to main content
Osisko Development Corp. (TSXV: ODV)
Canada flag Canada · Delayed Price · Currency is CAD
2.460
-0.040 (-1.60%)
Dec 20, 2024, 3:59 PM EST

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.402.552.402.462.46-1.60%22,973
Dec 19, 20242.452.502.372.502.50-25,544
Dec 18, 20242.602.602.422.502.500.81%19,114
Dec 17, 20242.522.542.422.482.480.81%15,310
Dec 16, 20242.552.572.462.462.46-1.60%30,527
Dec 13, 20242.652.652.502.502.50-5.30%28,305
Dec 12, 20242.512.642.512.642.645.18%51,900
Dec 11, 20242.432.582.432.512.51-1.18%10,500
Dec 10, 20242.642.662.542.542.54-3.05%11,300
Dec 9, 20242.612.682.592.622.620.38%32,700
Dec 6, 20242.652.652.602.612.610.38%4,000
Dec 5, 20242.632.642.582.602.600.78%29,800
Dec 4, 20242.552.632.502.582.581.18%31,800
Dec 3, 20242.602.642.512.552.551.19%43,346
Dec 2, 20242.552.562.432.522.520.80%16,200
Nov 29, 20242.512.572.502.502.50-1.96%5,700
Nov 28, 20242.552.642.522.552.55-3.41%22,411
Nov 27, 20242.502.642.462.642.649.54%52,241
Nov 26, 20242.392.472.372.412.410.42%12,738
Nov 25, 20242.572.582.312.402.40-6.25%111,500
Nov 22, 20242.742.742.522.562.56-4.83%67,100
Nov 21, 20242.302.852.282.692.6931.86%286,139
Nov 20, 20242.252.251.942.042.04-3.32%59,700
Nov 19, 20242.002.122.002.112.116.03%22,730
Nov 18, 20241.992.031.891.991.994.74%142,027
Nov 15, 20242.052.091.901.901.90-5.47%87,800
Nov 14, 20242.192.192.012.012.01-5.19%95,012
Nov 13, 20242.182.222.122.122.12-4.07%91,900
Nov 12, 20242.242.262.192.212.21-1.34%57,200
Nov 11, 20242.362.362.152.242.24-7.44%68,400
Nov 8, 20242.502.512.322.422.42-3.97%109,700
Nov 7, 20242.492.532.472.522.520.80%18,700
Nov 6, 20242.522.522.422.502.500.81%36,117
Nov 5, 20242.502.532.452.482.48-24,004
Nov 4, 20242.602.602.452.482.48-2.75%28,400
Nov 1, 20242.592.592.482.552.55-19,004
Oct 31, 20242.562.602.402.552.550.79%78,700
Oct 30, 20242.592.632.522.532.53-1.94%24,800
Oct 29, 20242.652.672.582.582.58-3.01%47,414
Oct 28, 20242.742.782.622.662.66-2.56%20,645
Oct 25, 20242.862.862.702.732.73-0.73%80,717
Oct 24, 20242.802.932.562.752.75-21.88%418,126
Oct 23, 20243.613.613.333.523.52-2.49%41,500
Oct 22, 20243.753.783.583.613.61-2.17%33,000
Oct 21, 20243.133.703.133.693.6918.27%70,500
Oct 18, 20242.953.282.953.123.126.12%98,400
Oct 17, 20243.003.002.902.942.94-0.68%6,100
Oct 16, 20243.003.022.942.962.962.07%21,900
Oct 15, 20242.852.952.852.902.901.40%5,800
Oct 11, 20242.982.982.822.862.861.06%18,938
Oct 10, 20242.982.982.822.832.83-21,848
Oct 9, 20243.003.002.812.832.83-1.74%12,300
Oct 8, 20242.932.932.802.882.881.05%12,520
Oct 7, 20242.993.012.822.852.850.35%16,200
Oct 4, 20242.933.022.842.842.84-5.33%31,901
Oct 3, 20242.953.032.953.003.003.09%260,200
Oct 2, 20242.992.992.852.912.91-28,300
Oct 1, 20243.003.002.882.912.910.69%14,600
Sep 30, 20243.143.142.892.892.89-7.37%8,200
Sep 27, 20243.133.213.033.123.12-2.80%4,948
Sep 26, 20243.063.283.063.213.215.25%85,423
Sep 25, 20243.043.092.983.053.05-43,219
Sep 24, 20242.953.052.913.053.054.10%61,100
Sep 23, 20242.962.972.872.932.93-0.68%37,632
Sep 20, 20242.852.962.842.952.954.98%80,900
Sep 19, 20242.802.872.722.812.812.93%19,000
Sep 18, 20242.902.902.732.732.73-3.53%15,700
Sep 17, 20242.902.902.822.832.83-1.39%22,900
Sep 16, 20242.952.952.832.872.870.70%29,600
Sep 13, 20242.932.932.762.852.85-1.38%49,519
Sep 12, 20242.672.912.672.892.897.43%64,333
Sep 11, 20242.712.752.692.692.69-3.58%11,300
Sep 10, 20242.702.792.652.792.792.20%42,622
Sep 9, 20242.892.892.652.732.73-1.80%29,921
Sep 6, 20242.952.952.722.782.78-4.47%68,820
Sep 5, 20242.803.152.782.912.918.18%145,439
Sep 4, 20242.702.732.692.692.69-9,500
Sep 3, 20242.712.712.652.692.69-4.95%11,628
Aug 30, 20242.902.902.702.832.83-0.70%6,212
Aug 29, 20242.922.922.832.852.85-2.40%7,300
Aug 28, 20242.922.992.922.922.92-30,801
Aug 27, 20242.902.952.802.922.92-2.67%13,100
Aug 26, 20243.053.092.973.003.00-1.64%4,549
Aug 23, 20243.153.163.053.053.05-2.87%7,748
Aug 22, 20242.903.142.863.143.145.02%8,438
Aug 21, 20243.183.182.872.992.99-4.47%19,900
Aug 20, 20243.023.203.023.133.130.64%36,900
Aug 19, 20243.103.243.023.113.111.63%17,100
Aug 16, 20242.833.072.813.063.068.90%23,500
Aug 15, 20242.702.872.702.812.811.81%7,413
Aug 14, 20242.602.792.602.762.761.85%7,300
Aug 13, 20242.852.992.692.712.71-1.45%12,100
Aug 12, 20242.412.892.402.752.7514.58%71,400
Aug 9, 20242.352.492.352.402.40-0.83%10,607
Aug 8, 20242.412.592.392.422.42-4.72%16,905
Aug 7, 20242.502.612.482.542.54-1.17%9,949
Aug 6, 20242.652.702.402.572.57-1.15%46,800
Aug 2, 20242.632.632.552.602.60-1.52%31,032
Aug 1, 20242.712.712.642.642.64-4.00%140,600
Jul 31, 20242.702.792.702.752.751.10%19,200