Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 5.18
+0.03 (0.58%)
At close: Dec 19, 2025
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.14 | 5.29 | 5.14 | 5.18 | 5.18 | 0.58% | 37,879 |
| Dec 18, 2025 | 5.10 | 5.15 | 4.98 | 5.15 | 5.15 | 1.98% | 39,142 |
| Dec 17, 2025 | 5.10 | 5.26 | 5.00 | 5.05 | 5.05 | 0.40% | 64,314 |
| Dec 16, 2025 | 5.33 | 5.36 | 4.96 | 5.03 | 5.03 | -3.64% | 94,089 |
| Dec 15, 2025 | 5.65 | 5.70 | 5.22 | 5.22 | 5.22 | -6.45% | 136,385 |
| Dec 12, 2025 | 5.64 | 5.78 | 5.39 | 5.58 | 5.58 | 0.90% | 244,309 |
| Dec 11, 2025 | 5.13 | 5.60 | 5.12 | 5.53 | 5.53 | 8.43% | 136,320 |
| Dec 10, 2025 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | - | 63,093 |
| Dec 9, 2025 | 4.93 | 5.10 | 4.89 | 5.10 | 5.10 | 3.66% | 431,674 |
| Dec 8, 2025 | 5.06 | 5.06 | 4.91 | 4.92 | 4.92 | -1.99% | 54,210 |
| Dec 5, 2025 | 4.92 | 5.08 | 4.91 | 5.02 | 5.02 | 1.41% | 47,920 |
| Dec 4, 2025 | 4.83 | 5.04 | 4.83 | 4.95 | 4.95 | 1.23% | 75,750 |
| Dec 3, 2025 | 4.72 | 4.92 | 4.72 | 4.89 | 4.89 | 1.87% | 37,652 |
| Dec 2, 2025 | 4.81 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 26,963 |
| Dec 1, 2025 | 4.94 | 4.99 | 4.80 | 4.89 | 4.89 | -0.81% | 34,484 |
| Nov 28, 2025 | 4.80 | 4.99 | 4.74 | 4.93 | 4.93 | 2.92% | 56,006 |
| Nov 27, 2025 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | -0.42% | 5,803 |
| Nov 26, 2025 | 4.64 | 4.83 | 4.64 | 4.81 | 4.81 | 5.02% | 857,931 |
| Nov 25, 2025 | 4.61 | 4.66 | 4.50 | 4.58 | 4.58 | 0.44% | 23,882 |
| Nov 24, 2025 | 4.60 | 4.61 | 4.46 | 4.56 | 4.56 | 4.83% | 48,414 |
| Nov 21, 2025 | 4.34 | 4.40 | 4.18 | 4.35 | 4.35 | 1.87% | 140,581 |
| Nov 20, 2025 | 4.67 | 4.71 | 4.22 | 4.27 | 4.27 | -6.77% | 59,592 |
| Nov 19, 2025 | 4.62 | 4.67 | 4.51 | 4.58 | 4.58 | 2.23% | 39,446 |
| Nov 18, 2025 | 4.45 | 4.49 | 4.39 | 4.48 | 4.48 | 0.67% | 33,792 |
| Nov 17, 2025 | 4.65 | 4.65 | 4.40 | 4.45 | 4.45 | -4.09% | 81,925 |
| Nov 14, 2025 | 4.43 | 4.67 | 4.31 | 4.64 | 4.64 | 0.43% | 46,277 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -4.35% | 56,926 |
| Nov 12, 2025 | 4.62 | 4.88 | 4.61 | 4.83 | 4.83 | 4.77% | 85,493 |
| Nov 11, 2025 | 4.74 | 4.74 | 4.51 | 4.61 | 4.61 | 2.22% | 132,763 |
| Nov 10, 2025 | 4.44 | 4.54 | 4.35 | 4.51 | 4.51 | 6.87% | 81,109 |
| Nov 7, 2025 | 4.27 | 4.27 | 4.12 | 4.22 | 4.22 | 1.69% | 36,088 |
| Nov 6, 2025 | 4.38 | 4.40 | 4.12 | 4.15 | 4.15 | -4.60% | 47,546 |
| Nov 5, 2025 | 4.20 | 4.35 | 4.13 | 4.35 | 4.35 | 5.84% | 61,452 |
| Nov 4, 2025 | 4.25 | 4.34 | 4.11 | 4.11 | 4.11 | -8.05% | 47,296 |
| Nov 3, 2025 | 4.38 | 4.50 | 4.26 | 4.47 | 4.47 | 2.05% | 90,707 |
| Oct 31, 2025 | 4.35 | 4.39 | 4.29 | 4.38 | 4.38 | 1.86% | 40,857 |
| Oct 30, 2025 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | 0.47% | 39,112 |
| Oct 29, 2025 | 4.26 | 4.36 | 4.14 | 4.28 | 4.28 | 4.39% | 310,425 |
| Oct 28, 2025 | 4.29 | 4.29 | 4.08 | 4.10 | 4.10 | -4.65% | 119,341 |
| Oct 27, 2025 | 4.64 | 4.67 | 4.13 | 4.30 | 4.30 | -5.29% | 159,901 |
| Oct 24, 2025 | 4.75 | 4.90 | 4.54 | 4.54 | 4.54 | -6.20% | 342,584 |
| 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% | 186,374 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.55 | 4.59 | 4.59 | -9.65% | 111,391 |
| 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% | 196,098 |
| 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% | 172,958 |
| 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% | 493,470 |