Osisko Development Corp. (TSXV:ODV)
Canada · Delayed Price · Currency is CAD 3.780
-0.080 (-2.07%)
Jun 1, 2026, 3:59 PM EST
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.73 | 3.82 | 3.65 | 3.78 | 3.78 | -2.07% | 75,127 |
| May 29, 2026 | 3.82 | 3.93 | 3.77 | 3.86 | 3.86 | 4.61% | 88,318 |
| May 28, 2026 | 3.51 | 3.93 | 3.51 | 3.69 | 3.69 | 0.27% | 124,552 |
| May 27, 2026 | 3.72 | 3.75 | 3.61 | 3.68 | 3.68 | -4.17% | 101,894 |
| May 26, 2026 | 3.82 | 3.86 | 3.75 | 3.84 | 3.84 | -0.26% | 72,741 |
| May 25, 2026 | 3.76 | 3.89 | 3.76 | 3.85 | 3.85 | 3.49% | 88,237 |
| May 22, 2026 | 3.76 | 3.83 | 3.67 | 3.72 | 3.72 | -1.06% | 172,447 |
| May 21, 2026 | 3.45 | 3.81 | 3.25 | 3.76 | 3.76 | -6.00% | 923,203 |
| May 20, 2026 | 3.88 | 4.00 | 3.85 | 4.00 | 4.00 | 3.36% | 103,977 |
| May 19, 2026 | 4.21 | 4.21 | 3.84 | 3.87 | 3.87 | -8.29% | 109,234 |
| May 15, 2026 | 4.42 | 4.42 | 4.19 | 4.22 | 4.22 | -7.66% | 109,002 |
| May 14, 2026 | 4.72 | 4.72 | 4.43 | 4.57 | 4.57 | -1.72% | 30,612 |
| May 13, 2026 | 4.68 | 4.70 | 4.54 | 4.65 | 4.65 | 0.65% | 43,348 |
| May 12, 2026 | 4.74 | 4.76 | 4.48 | 4.62 | 4.62 | -0.22% | 116,811 |
| May 11, 2026 | 4.35 | 4.67 | 4.35 | 4.63 | 4.63 | 3.58% | 80,787 |
| May 8, 2026 | 4.54 | 4.62 | 4.41 | 4.47 | 4.47 | 1.59% | 145,933 |
| May 7, 2026 | 4.55 | 4.75 | 4.40 | 4.40 | 4.40 | -2.65% | 52,137 |
| May 6, 2026 | 4.50 | 4.67 | 4.33 | 4.52 | 4.52 | 5.48% | 90,912 |
| May 5, 2026 | 4.08 | 4.31 | 4.05 | 4.29 | 4.29 | 6.86% | 127,664 |
| May 4, 2026 | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | -0.50% | 95,969 |
| May 1, 2026 | 4.14 | 4.22 | 4.01 | 4.03 | 4.03 | -0.25% | 124,637 |
| Apr 30, 2026 | 4.11 | 4.21 | 4.01 | 4.04 | 4.04 | 0.25% | 104,052 |
| Apr 29, 2026 | 4.11 | 4.20 | 4.02 | 4.03 | 4.03 | -1.95% | 163,015 |
| Apr 28, 2026 | 4.21 | 4.32 | 4.11 | 4.11 | 4.11 | -5.08% | 98,132 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.24 | 4.33 | 4.33 | -1.81% | 150,493 |
| Apr 24, 2026 | 4.58 | 4.64 | 4.38 | 4.41 | 4.41 | -4.55% | 115,964 |
| Apr 23, 2026 | 4.75 | 4.76 | 4.46 | 4.62 | 4.62 | -2.74% | 210,829 |
| Apr 22, 2026 | 4.77 | 4.93 | 4.75 | 4.75 | 4.75 | -0.21% | 97,567 |
| Apr 21, 2026 | 5.10 | 5.15 | 4.72 | 4.76 | 4.76 | -7.39% | 144,332 |
| Apr 20, 2026 | 4.95 | 5.18 | 4.90 | 5.14 | 5.14 | 3.21% | 126,998 |
| Apr 17, 2026 | 4.73 | 5.13 | 4.73 | 4.98 | 4.98 | 7.79% | 246,288 |
| Apr 16, 2026 | 4.62 | 4.72 | 4.58 | 4.62 | 4.62 | - | 52,638 |
| Apr 15, 2026 | 4.59 | 4.69 | 4.56 | 4.62 | 4.62 | -2.12% | 64,779 |
| Apr 14, 2026 | 4.65 | 4.75 | 4.65 | 4.72 | 4.72 | 3.51% | 46,195 |
| Apr 13, 2026 | 4.54 | 4.63 | 4.42 | 4.56 | 4.56 | -0.22% | 60,739 |
| Apr 10, 2026 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | 0.44% | 87,417 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.47 | 4.55 | 4.55 | -0.87% | 78,811 |
| Apr 8, 2026 | 4.70 | 4.83 | 4.58 | 4.59 | 4.59 | 0.22% | 72,905 |
| Apr 7, 2026 | 4.50 | 4.64 | 4.41 | 4.58 | 4.58 | 0.22% | 63,478 |
| Apr 6, 2026 | 4.69 | 4.69 | 4.54 | 4.57 | 4.57 | -0.22% | 61,362 |
| Apr 2, 2026 | 4.45 | 4.69 | 4.35 | 4.58 | 4.58 | -1.51% | 141,665 |
| Apr 1, 2026 | 4.69 | 4.76 | 4.60 | 4.65 | 4.65 | 3.10% | 126,736 |
| Mar 31, 2026 | 4.40 | 4.59 | 4.37 | 4.51 | 4.51 | 6.37% | 154,444 |
| Mar 30, 2026 | 4.12 | 4.36 | 4.12 | 4.24 | 4.24 | 4.18% | 187,656 |
| Mar 27, 2026 | 3.98 | 4.14 | 3.88 | 4.07 | 4.07 | 4.63% | 91,383 |
| Mar 26, 2026 | 3.82 | 4.25 | 3.82 | 3.89 | 3.89 | -6.27% | 104,325 |
| Mar 25, 2026 | 4.35 | 4.38 | 4.12 | 4.15 | 4.15 | 1.97% | 178,594 |
| Mar 24, 2026 | 3.99 | 4.12 | 3.95 | 4.07 | 4.07 | 0.99% | 95,162 |
| Mar 23, 2026 | 3.80 | 4.14 | 3.80 | 4.03 | 4.03 | 4.13% | 169,971 |
| Mar 20, 2026 | 4.25 | 4.26 | 3.78 | 3.87 | 3.87 | -7.42% | 259,435 |