Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 5.05
+0.23 (4.77%)
At close: Feb 4, 2026
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.87 | 5.12 | 4.85 | 5.05 | 5.05 | 4.77% | 174,158 |
| Feb 3, 2026 | 4.88 | 4.90 | 4.66 | 4.82 | 4.82 | 4.56% | 223,944 |
| Feb 2, 2026 | 4.61 | 4.68 | 4.44 | 4.61 | 4.61 | 0.44% | 174,422 |
| Jan 30, 2026 | 4.90 | 4.98 | 4.47 | 4.59 | 4.59 | -11.73% | 528,891 |
| Jan 29, 2026 | 5.30 | 5.32 | 4.85 | 5.20 | 5.20 | -0.38% | 465,994 |
| Jan 28, 2026 | 5.40 | 5.60 | 5.18 | 5.22 | 5.22 | 1.75% | 412,276 |
| Jan 27, 2026 | 4.94 | 5.17 | 4.85 | 5.13 | 5.13 | -3.21% | 685,477 |
| Jan 26, 2026 | 5.50 | 5.64 | 5.29 | 5.30 | 5.30 | 0.76% | 310,893 |
| Jan 23, 2026 | 5.30 | 5.51 | 5.22 | 5.26 | 5.26 | -0.94% | 353,302 |
| Jan 22, 2026 | 5.05 | 5.40 | 5.05 | 5.31 | 5.31 | 6.41% | 401,408 |
| Jan 21, 2026 | 5.20 | 5.25 | 4.92 | 4.99 | 4.99 | -2.16% | 258,103 |
| Jan 20, 2026 | 5.05 | 5.16 | 4.98 | 5.10 | 5.10 | 2.62% | 127,746 |
| Jan 19, 2026 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | 3.11% | 54,783 |
| Jan 16, 2026 | 4.89 | 4.89 | 4.70 | 4.82 | 4.82 | -1.03% | 117,375 |
| Jan 15, 2026 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | -3.56% | 65,409 |
| Jan 14, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -0.59% | 92,184 |
| Jan 13, 2026 | 5.24 | 5.30 | 4.96 | 5.08 | 5.08 | -1.74% | 184,600 |
| Jan 12, 2026 | 5.12 | 5.25 | 5.09 | 5.17 | 5.17 | 4.87% | 165,893 |
| Jan 9, 2026 | 4.97 | 5.06 | 4.90 | 4.93 | 4.93 | 0.41% | 58,985 |
| Jan 8, 2026 | 4.78 | 4.96 | 4.73 | 4.91 | 4.91 | -0.20% | 54,372 |
| Jan 7, 2026 | 4.92 | 4.97 | 4.72 | 4.92 | 4.92 | -0.61% | 84,330 |
| Jan 6, 2026 | 4.89 | 4.98 | 4.85 | 4.95 | 4.95 | 1.23% | 76,832 |
| Jan 5, 2026 | 4.83 | 5.15 | 4.83 | 4.89 | 4.89 | 1.45% | 110,909 |
| Jan 2, 2026 | 4.77 | 4.93 | 4.62 | 4.82 | 4.82 | 3.66% | 119,455 |
| Dec 31, 2025 | 4.80 | 4.94 | 4.65 | 4.65 | 4.65 | -4.52% | 75,396 |
| Dec 30, 2025 | 4.95 | 4.99 | 4.87 | 4.87 | 4.87 | 0.62% | 94,673 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.66 | 4.84 | 4.84 | -3.20% | 105,633 |
| Dec 24, 2025 | 4.98 | 5.03 | 4.95 | 5.00 | 5.00 | 0.81% | 40,463 |
| Dec 23, 2025 | 4.95 | 5.08 | 4.85 | 4.96 | 4.96 | -2.17% | 75,446 |
| Dec 22, 2025 | 5.29 | 5.45 | 4.98 | 5.07 | 5.07 | -2.12% | 157,209 |
| Dec 19, 2025 | 5.14 | 5.29 | 5.14 | 5.18 | 5.18 | 0.58% | 37,879 |
| Dec 18, 2025 | 5.10 | 5.15 | 4.98 | 5.15 | 5.15 | 1.98% | 39,142 |
| Dec 17, 2025 | 5.10 | 5.26 | 5.00 | 5.05 | 5.05 | 0.40% | 64,314 |
| Dec 16, 2025 | 5.33 | 5.36 | 4.96 | 5.03 | 5.03 | -3.64% | 94,089 |
| Dec 15, 2025 | 5.65 | 5.70 | 5.22 | 5.22 | 5.22 | -6.45% | 136,385 |
| Dec 12, 2025 | 5.64 | 5.78 | 5.39 | 5.58 | 5.58 | 0.90% | 244,309 |
| Dec 11, 2025 | 5.13 | 5.60 | 5.12 | 5.53 | 5.53 | 8.43% | 136,320 |
| Dec 10, 2025 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | - | 63,093 |
| Dec 9, 2025 | 4.93 | 5.10 | 4.89 | 5.10 | 5.10 | 3.66% | 431,674 |
| Dec 8, 2025 | 5.06 | 5.06 | 4.91 | 4.92 | 4.92 | -1.99% | 54,210 |
| Dec 5, 2025 | 4.92 | 5.08 | 4.91 | 5.02 | 5.02 | 1.41% | 47,920 |
| Dec 4, 2025 | 4.83 | 5.04 | 4.83 | 4.95 | 4.95 | 1.23% | 75,750 |
| Dec 3, 2025 | 4.72 | 4.92 | 4.72 | 4.89 | 4.89 | 1.87% | 37,652 |
| Dec 2, 2025 | 4.81 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 26,963 |
| Dec 1, 2025 | 4.94 | 4.99 | 4.80 | 4.89 | 4.89 | -0.81% | 34,484 |
| Nov 28, 2025 | 4.80 | 4.99 | 4.74 | 4.93 | 4.93 | 2.92% | 56,006 |
| Nov 27, 2025 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | -0.42% | 5,803 |
| Nov 26, 2025 | 4.64 | 4.83 | 4.64 | 4.81 | 4.81 | 5.02% | 857,931 |
| Nov 25, 2025 | 4.61 | 4.66 | 4.50 | 4.58 | 4.58 | 0.44% | 23,882 |
| Nov 24, 2025 | 4.60 | 4.61 | 4.46 | 4.56 | 4.56 | 4.83% | 48,414 |