Osisko Development Corp. (TSXV:ODV)
Canada
· Delayed Price · Currency is CAD 2.570
-0.190 (-6.88%)
May 12, 2025, 3:59 PM EDT
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 2.36 | 2.43 | 2.31 | 2.39 | 2.39 | 3.46% | 101,118 |
| Apr 15, 2025 | 2.29 | 2.40 | 2.25 | 2.31 | 2.31 | 0.87% | 42,000 |
| Apr 14, 2025 | 2.20 | 2.35 | 2.17 | 2.29 | 2.29 | 3.15% | 155,500 |
| Apr 11, 2025 | 2.25 | 2.28 | 2.21 | 2.22 | 2.22 | 1.83% | 552,800 |
| Apr 10, 2025 | 2.07 | 2.25 | 2.07 | 2.18 | 2.18 | 3.81% | 33,900 |
| Apr 9, 2025 | 1.96 | 2.13 | 1.96 | 2.10 | 2.10 | 6.60% | 70,000 |
| Apr 8, 2025 | 2.00 | 2.09 | 1.94 | 1.97 | 1.97 | -2.96% | 62,043 |
| Apr 7, 2025 | 1.94 | 2.03 | 1.93 | 2.03 | 2.03 | 0.50% | 60,400 |
| Apr 4, 2025 | 2.19 | 2.20 | 1.93 | 2.02 | 2.02 | -10.22% | 127,507 |
| Apr 3, 2025 | 2.00 | 2.27 | 1.99 | 2.25 | 2.25 | 5.14% | 98,614 |
| Apr 2, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -2.73% | 18,939 |
| Apr 1, 2025 | 2.15 | 2.31 | 2.15 | 2.20 | 2.20 | 2.80% | 236,737 |
| Mar 31, 2025 | 2.19 | 2.22 | 2.08 | 2.14 | 2.14 | 0.47% | 57,338 |
| Mar 28, 2025 | 2.18 | 2.18 | 2.07 | 2.13 | 2.13 | -0.47% | 33,900 |
| Mar 27, 2025 | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | 1.42% | 67,000 |
| Mar 26, 2025 | 2.20 | 2.20 | 2.08 | 2.11 | 2.11 | -3.21% | 23,047 |
| Mar 25, 2025 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | 1.87% | 26,100 |
| Mar 24, 2025 | 2.16 | 2.16 | 2.06 | 2.14 | 2.14 | -3.60% | 20,642 |
| Mar 21, 2025 | 2.23 | 2.25 | 2.18 | 2.22 | 2.22 | -0.45% | 26,100 |
| Mar 20, 2025 | 2.14 | 2.28 | 2.13 | 2.23 | 2.23 | 5.19% | 127,108 |
| Mar 19, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 5.47% | 96,707 |
| Mar 18, 2025 | 2.03 | 2.03 | 1.94 | 2.01 | 2.01 | 3.61% | 144,100 |
| Mar 17, 2025 | 1.96 | 2.05 | 1.91 | 1.94 | 1.94 | - | 116,626 |
| Mar 14, 2025 | 1.96 | 2.02 | 1.93 | 1.94 | 1.94 | -1.02% | 67,820 |
| Mar 13, 2025 | 1.95 | 2.03 | 1.93 | 1.96 | 1.96 | 1.03% | 73,800 |
| Mar 12, 2025 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 2.11% | 20,500 |
| Mar 11, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 2.70% | 45,708 |
| Mar 10, 2025 | 2.05 | 2.05 | 1.84 | 1.85 | 1.85 | -6.09% | 36,900 |
| Mar 7, 2025 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 2.07% | 239,700 |
| Mar 6, 2025 | 1.88 | 2.06 | 1.88 | 1.93 | 1.93 | -0.52% | 92,100 |
| Mar 5, 2025 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 4.86% | 62,900 |
| Mar 4, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 1.65% | 17,149 |
| Mar 3, 2025 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | 2.25% | 40,000 |