Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 3.470
-0.010 (-0.29%)
Aug 13, 2025, 2:24 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 497,562 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.47 | 3.48 | 3.48 | - | 21,400 |
| Aug 11, 2025 | 3.49 | 3.57 | 3.41 | 3.48 | 3.48 | 2.05% | 123,600 |
| Aug 8, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 49,903 |
| Aug 7, 2025 | 3.41 | 3.57 | 3.41 | 3.53 | 3.53 | 2.62% | 152,016 |
| Aug 6, 2025 | 3.33 | 3.49 | 3.28 | 3.44 | 3.44 | 6.83% | 102,300 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.20 | 3.22 | 3.22 | 5.23% | 107,812 |
| Aug 1, 2025 | 3.00 | 3.17 | 2.95 | 3.06 | 3.06 | 2.34% | 54,317 |
| Jul 31, 2025 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | -0.66% | 79,133 |
| Jul 30, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -2.59% | 47,500 |
| Jul 29, 2025 | 3.10 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 70,441 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.12 | 3.15 | 3.15 | -2.48% | 73,300 |
| Jul 25, 2025 | 3.27 | 3.30 | 3.17 | 3.23 | 3.23 | -1.22% | 95,418 |
| Jul 24, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 36,200 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.31 | 3.34 | 3.34 | -0.30% | 175,004 |
| Jul 22, 2025 | 3.53 | 3.53 | 3.30 | 3.35 | 3.35 | -0.59% | 114,100 |
| Jul 21, 2025 | 3.48 | 3.60 | 3.37 | 3.37 | 3.37 | 0.60% | 202,507 |
| Jul 18, 2025 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | -2.62% | 20,100 |
| Jul 17, 2025 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | - | 14,908 |
| Jul 16, 2025 | 3.69 | 3.69 | 3.40 | 3.44 | 3.44 | -4.44% | 41,400 |
| Jul 15, 2025 | 3.70 | 3.70 | 3.53 | 3.60 | 3.60 | 0.56% | 69,900 |
| Jul 14, 2025 | 3.36 | 3.68 | 3.36 | 3.58 | 3.58 | 8.48% | 284,437 |
| Jul 11, 2025 | 3.10 | 3.39 | 3.10 | 3.30 | 3.30 | 6.11% | 154,500 |
| Jul 10, 2025 | 3.00 | 3.15 | 2.98 | 3.11 | 3.11 | 3.67% | 103,600 |
| Jul 9, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 100,431 |
| Jul 8, 2025 | 3.13 | 3.13 | 2.96 | 2.99 | 2.99 | -3.55% | 46,035 |
| Jul 7, 2025 | 3.08 | 3.14 | 2.99 | 3.10 | 3.10 | 0.32% | 57,414 |
| Jul 4, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | 1.98% | 4,522 |
| Jul 3, 2025 | 3.11 | 3.15 | 3.02 | 3.03 | 3.03 | -0.66% | 192,708 |
| Jul 2, 2025 | 2.98 | 3.07 | 2.91 | 3.05 | 3.05 | 4.45% | 49,400 |
| Jun 30, 2025 | 2.99 | 2.99 | 2.84 | 2.92 | 2.92 | 1.39% | 18,700 |
| Jun 27, 2025 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -4.00% | 53,000 |
| Jun 26, 2025 | 2.99 | 3.02 | 2.95 | 3.00 | 3.00 | 3.09% | 64,000 |
| Jun 25, 2025 | 2.81 | 2.92 | 2.81 | 2.91 | 2.91 | 2.46% | 110,400 |
| Jun 24, 2025 | 2.76 | 2.85 | 2.75 | 2.84 | 2.84 | -0.35% | 151,107 |
| Jun 23, 2025 | 2.82 | 2.87 | 2.69 | 2.85 | 2.85 | 1.79% | 131,208 |
| Jun 20, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -3.11% | 93,800 |
| Jun 19, 2025 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -0.34% | 7,341 |
| Jun 18, 2025 | 2.90 | 2.98 | 2.87 | 2.90 | 2.90 | -1.69% | 42,235 |
| Jun 17, 2025 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | -0.34% | 55,721 |
| Jun 16, 2025 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -2.95% | 83,327 |
| Jun 13, 2025 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 64,300 |
| Jun 12, 2025 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | 1.68% | 43,428 |
| Jun 11, 2025 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -2.30% | 77,812 |
| Jun 10, 2025 | 3.25 | 3.25 | 2.98 | 3.05 | 3.05 | - | 119,200 |
| Jun 9, 2025 | 2.90 | 3.28 | 2.86 | 3.05 | 3.05 | 7.02% | 244,600 |
| Jun 6, 2025 | 2.73 | 2.85 | 2.67 | 2.85 | 2.85 | 4.40% | 123,917 |
| 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 |