Osisko Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.92	2.92	2.86	2.87	2.87	-4.33%	28,398
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
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