Osisko Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	2.50	2.73	2.46	2.72	2.72	9.68%	265,832
May 5, 2025	2.35	2.50	2.35	2.48	2.48	10.71%	89,000
May 2, 2025	2.24	2.26	2.22	2.24	2.24	-	70,000
May 1, 2025	2.28	2.28	2.18	2.24	2.24	-4.68%	22,900
Apr 30, 2025	2.35	2.37	2.24	2.35	2.35	-	45,000
Apr 29, 2025	2.29	2.38	2.29	2.35	2.35	0.43%	74,403
Apr 28, 2025	2.28	2.36	2.10	2.34	2.34	2.18%	113,015
Apr 25, 2025	2.37	2.48	2.25	2.29	2.29	-2.55%	58,900
Apr 24, 2025	2.18	2.38	2.18	2.35	2.35	5.38%	40,949
Apr 23, 2025	2.35	2.36	2.17	2.23	2.23	-3.46%	21,700
Apr 22, 2025	2.49	2.49	2.27	2.31	2.31	-3.35%	36,020
Apr 21, 2025	2.40	2.41	2.25	2.39	2.39	3.02%	94,300
Apr 17, 2025	2.37	2.38	2.24	2.32	2.32	-2.93%	63,300
Apr 16, 2025	2.36	2.43	2.31	2.39	2.39	3.46%	101,118
Apr 15, 2025	2.29	2.40	2.25	2.31	2.31	0.87%	42,000
Apr 14, 2025	2.20	2.35	2.17	2.29	2.29	3.15%	155,500
Apr 11, 2025	2.25	2.28	2.21	2.22	2.22	1.83%	552,800
Apr 10, 2025	2.07	2.25	2.07	2.18	2.18	3.81%	33,900
Apr 9, 2025	1.96	2.13	1.96	2.10	2.10	6.60%	70,000
Apr 8, 2025	2.00	2.09	1.94	1.97	1.97	-2.96%	62,043
Apr 7, 2025	1.94	2.03	1.93	2.03	2.03	0.50%	60,400
Apr 4, 2025	2.19	2.20	1.93	2.02	2.02	-10.22%	127,507
Apr 3, 2025	2.00	2.27	1.99	2.25	2.25	5.14%	98,614
Apr 2, 2025	2.22	2.22	2.14	2.14	2.14	-2.73%	18,939
Apr 1, 2025	2.15	2.31	2.15	2.20	2.20	2.80%	236,737
Mar 31, 2025	2.19	2.22	2.08	2.14	2.14	0.47%	57,338
Mar 28, 2025	2.18	2.18	2.07	2.13	2.13	-0.47%	33,900
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