Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 4.840
-0.060 (-1.22%)
Oct 23, 2025, 3:59 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.85 | 4.89 | 4.77 | 4.84 | 4.84 | -1.22% | 65,898 |
| Oct 22, 2025 | 4.58 | 4.90 | 4.50 | 4.90 | 4.90 | 6.75% | 186,400 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.55 | 4.59 | 4.59 | -9.65% | 111,400 |
| Oct 20, 2025 | 4.98 | 5.20 | 4.92 | 5.08 | 5.08 | 3.46% | 117,243 |
| Oct 17, 2025 | 5.17 | 5.17 | 4.79 | 4.91 | 4.91 | -6.48% | 196,100 |
| Oct 16, 2025 | 5.24 | 5.44 | 5.09 | 5.25 | 5.25 | 0.96% | 534,331 |
| Oct 15, 2025 | 5.03 | 5.33 | 5.02 | 5.20 | 5.20 | 3.79% | 173,000 |
| Oct 14, 2025 | 4.83 | 5.16 | 4.83 | 5.01 | 5.01 | 4.38% | 223,121 |
| Oct 10, 2025 | 4.85 | 4.89 | 4.70 | 4.80 | 4.80 | 0.42% | 493,500 |
| Oct 9, 2025 | 5.09 | 5.16 | 4.70 | 4.78 | 4.78 | -8.60% | 919,904 |
| Oct 8, 2025 | 4.99 | 5.29 | 4.99 | 5.23 | 5.23 | 5.02% | 184,942 |
| Oct 7, 2025 | 5.15 | 5.21 | 4.93 | 4.98 | 4.98 | -1.58% | 119,118 |
| Oct 6, 2025 | 4.87 | 5.11 | 4.84 | 5.06 | 5.06 | 7.20% | 206,900 |
| Oct 3, 2025 | 4.73 | 4.77 | 4.65 | 4.72 | 4.72 | 1.94% | 58,730 |
| Oct 2, 2025 | 4.86 | 4.86 | 4.48 | 4.63 | 4.63 | -1.91% | 121,900 |
| Oct 1, 2025 | 4.82 | 4.93 | 4.69 | 4.72 | 4.72 | -0.84% | 101,000 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.63 | 4.76 | 4.76 | -0.42% | 91,206 |
| Sep 29, 2025 | 4.79 | 4.99 | 4.72 | 4.78 | 4.78 | 2.80% | 163,900 |
| Sep 26, 2025 | 4.49 | 4.65 | 4.47 | 4.65 | 4.65 | 5.68% | 136,100 |
| Sep 25, 2025 | 4.44 | 4.48 | 4.36 | 4.40 | 4.40 | -0.68% | 65,227 |
| Sep 24, 2025 | 4.62 | 4.68 | 4.38 | 4.43 | 4.43 | -1.34% | 185,417 |
| Sep 23, 2025 | 4.32 | 4.59 | 4.21 | 4.49 | 4.49 | 4.91% | 208,400 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.24 | 4.28 | 4.28 | -0.70% | 200,700 |
| Sep 19, 2025 | 4.00 | 4.32 | 4.00 | 4.31 | 4.31 | 6.95% | 251,846 |
| Sep 18, 2025 | 4.07 | 4.07 | 3.84 | 4.03 | 4.03 | 2.28% | 77,813 |
| Sep 17, 2025 | 4.06 | 4.10 | 3.94 | 3.94 | 3.94 | -2.72% | 70,500 |
| Sep 16, 2025 | 4.25 | 4.25 | 3.98 | 4.05 | 4.05 | -4.71% | 162,200 |
| Sep 15, 2025 | 4.28 | 4.43 | 4.21 | 4.25 | 4.25 | -0.70% | 120,325 |
| Sep 12, 2025 | 4.43 | 4.43 | 4.25 | 4.28 | 4.28 | -0.93% | 88,900 |
| Sep 11, 2025 | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -0.92% | 89,400 |
| Sep 10, 2025 | 4.34 | 4.45 | 4.28 | 4.36 | 4.36 | 1.63% | 269,800 |
| Sep 9, 2025 | 4.12 | 4.35 | 4.05 | 4.29 | 4.29 | 7.25% | 402,700 |
| Sep 8, 2025 | 4.08 | 4.20 | 3.96 | 4.00 | 4.00 | -1.72% | 201,500 |
| Sep 5, 2025 | 3.94 | 4.17 | 3.88 | 4.07 | 4.07 | 7.11% | 317,200 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -3.06% | 108,700 |
| Sep 3, 2025 | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | 3.43% | 180,848 |
| Sep 2, 2025 | 3.86 | 3.87 | 3.72 | 3.79 | 3.79 | 1.34% | 203,627 |
| Aug 29, 2025 | 3.82 | 3.85 | 3.73 | 3.74 | 3.74 | -2.09% | 65,705 |
| Aug 28, 2025 | 3.85 | 3.94 | 3.81 | 3.82 | 3.82 | -1.29% | 92,800 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.78 | 3.87 | 3.87 | -2.52% | 130,000 |
| Aug 26, 2025 | 3.66 | 4.01 | 3.65 | 3.97 | 3.97 | 9.07% | 223,216 |
| Aug 25, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 139,722 |
| Aug 22, 2025 | 3.54 | 3.66 | 3.54 | 3.60 | 3.60 | 0.84% | 174,128 |
| Aug 21, 2025 | 3.38 | 3.59 | 3.32 | 3.57 | 3.57 | 6.57% | 137,900 |
| Aug 20, 2025 | 3.67 | 3.67 | 3.32 | 3.35 | 3.35 | -1.47% | 60,620 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.37 | 3.40 | 3.40 | -2.86% | 61,000 |
| Aug 18, 2025 | 3.49 | 3.52 | 3.44 | 3.50 | 3.50 | - | 144,610 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.45 | 3.50 | 3.50 | -1.41% | 51,314 |
| Aug 14, 2025 | 3.40 | 3.66 | 3.40 | 3.55 | 3.55 | 2.31% | 111,700 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 508,100 |