Skip to main content
Osisko Development Corp. (TSXV:ODV)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
-0.010 (-0.49%)
Feb 21, 2025, 3:57 PM EST

Osisko Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.072.072.022.032.03-17,075
Feb 20, 20252.072.092.032.032.03-1.46%15,709
Feb 19, 20252.082.092.042.062.06-0.96%31,514
Feb 18, 20252.002.081.952.082.085.05%60,500
Feb 14, 20252.132.131.971.981.98-6.16%70,500
Feb 13, 20252.112.132.082.112.11-36,431
Feb 12, 20252.082.162.082.112.111.93%26,100
Feb 11, 20252.082.182.062.072.07-3.72%72,700
Feb 10, 20252.152.192.112.152.151.90%54,700
Feb 7, 20252.152.172.062.112.11-2.76%61,100
Feb 6, 20252.232.232.162.172.17-2.25%46,228
Feb 5, 20252.202.282.202.222.222.78%58,900
Feb 4, 20252.242.282.152.162.16-1.82%248,248
Feb 3, 20252.302.342.202.202.20-4.35%50,900
Jan 31, 20252.352.352.272.302.30-2.13%18,800
Jan 30, 20252.232.352.232.352.354.91%37,508
Jan 29, 20252.192.272.192.242.241.82%13,916
Jan 28, 20252.082.272.082.202.201.38%24,300
Jan 27, 20252.222.252.172.172.17-3.56%34,849
Jan 24, 20252.232.292.202.252.25-1.32%59,400
Jan 23, 20252.322.322.252.282.28-2.15%20,800
Jan 22, 20252.322.342.282.332.33-0.85%15,300
Jan 21, 20252.292.372.282.352.353.98%36,200
Jan 20, 20252.212.272.212.262.26-0.44%12,003
Jan 17, 20252.322.352.242.272.27-5.02%68,700
Jan 16, 20252.402.402.302.392.393.46%11,810
Jan 15, 20252.252.312.212.312.312.67%39,900
Jan 14, 20252.322.322.232.252.252.27%37,700
Jan 13, 20252.332.332.202.202.20-5.17%38,224
Jan 10, 20252.242.402.242.322.321.31%52,904
Jan 9, 20252.272.292.252.292.290.88%5,211
Jan 8, 20252.262.272.202.272.271.34%42,000
Jan 7, 20252.302.322.212.242.241.82%28,245
Jan 6, 20252.262.272.182.202.20-2.65%37,600
Jan 3, 20252.302.302.252.262.26-1.74%38,346
Jan 2, 20252.282.402.272.302.30-1.71%57,124
Dec 31, 20242.362.362.302.342.341.30%13,533
Dec 30, 20242.402.432.302.312.31-2.53%34,940
Dec 27, 20242.502.552.362.372.37-7.42%76,105
Dec 24, 20242.282.582.282.562.561.99%127,615
Dec 23, 20242.462.562.462.512.512.03%42,421
Dec 20, 20242.402.552.402.462.46-1.60%23,000
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