-
5 DAY PERFORMANCE
+6.97% -
1 MONTH PERFORMANCE
+23.33% -
3 MONTH PERFORMANCE
-21.28% -
6 MONTH PERFORMANCE
-35.09% -
YEAR-TO-DATE PERFORMANCE
+32.14%
Osisko Development Corp. Warrant expiring 5/27/2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 1,100 | $179.45 M |
| 09/27/2024 | $0.37 | $0.38 (1.46%) | $0.38 | $0.37 | 400 | $193.84 M |
| 09/26/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.35 | 3,200 | $204.00 M |
| 09/25/2024 | $0.34 | $0.35 (1.74%) | $0.35 | $0.31 | 2,445 | $192.99 M |
| 09/24/2024 | $0.35 | $0.31 (-11.43%) | $0.35 | $0.30 | 755 | $192.99 M |
| 09/19/2024 | $0.34 | $0.33 (-0%) | $0.34 | $0.33 | 200 | $171.83 M |
| 09/17/2024 | $0.29 | $0.34 (17.24%) | $0.34 | $0.29 | 1,433 | $176.91 M |
| 09/12/2024 | $0.22 | $0.47 (113.64%) | $0.47 | $0.22 | 355 | $179.45 M |
| 09/06/2024 | $0.24 | $0.22 (-8.33%) | $0.24 | $0.22 | 2,208 | $173.52 M |
| 09/05/2024 | $0.27 | $0.25 (-7.26%) | $0.35 | $0.25 | 5,150 | $183.68 M |
| 09/04/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 252 | $168.45 M |
| 09/03/2024 | $0.31 | $0.20 (-35.48%) | $0.31 | $0.20 | 11,046 | $167.60 M |
| 08/30/2024 | $0.30 | $0.30 (0%) | $0.37 | $0.30 | 4,488 | $172.68 M |
| 08/23/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 1,000 | $196.38 M |
| 08/22/2024 | $0.36 | $0.35 (-2.4%) | $0.36 | $0.35 | 1,568 | $195.53 M |
| 08/19/2024 | $0.40 | $0.32 (-20.89%) | $0.40 | $0.32 | 801 | $191.30 M |
| 08/16/2024 | $0.33 | $0.47 (42.42%) | $0.47 | $0.30 | 2,364 | $188.76 M |
| 08/15/2024 | $0.30 | $0.30 (0%) | $0.37 | $0.30 | 6,479 | $173.52 M |
| 08/14/2024 | $0.33 | $0.30 (-7.69%) | $0.33 | $0.30 | 1,400 | $169.29 M |
| 08/13/2024 | $0.33 | $0.30 (-7.69%) | $0.33 | $0.30 | 1,202 | $168.45 M |
| 08/12/2024 | $0.31 | $0.30 (-4.15%) | $0.32 | $0.30 | 9,932 | $172.68 M |
| 08/09/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,200 | $147.37 M |
| 08/07/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 104 | $154.95 M |
| 08/06/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 130 | $157.48 M |
| 08/05/2024 | $0.33 | $0.30 (-9.58%) | $0.33 | $0.30 | 600 | $159.16 M |
| 08/02/2024 | $0.32 | $0.32 (-0.03%) | $0.32 | $0.32 | 444 | $158.32 M |
| 08/01/2024 | $0.34 | $0.35 (2.94%) | $0.35 | $0.32 | 600 | $160.84 M |
| 07/31/2024 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 900 | $168.42 M |
| 07/30/2024 | $0.35 | $0.32 (-8.57%) | $0.35 | $0.31 | 3,854 | $163.37 M |
| 07/23/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 220 | $170.11 M |
| 07/22/2024 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.35 | 1,347 | $175.16 M |
| 07/18/2024 | $0.42 | $0.45 (7.14%) | $0.45 | $0.42 | 1,000 | $181.05 M |
| 07/17/2024 | $0.45 | $0.47 (5.55%) | $0.47 | $0.45 | 500 | $186.95 M |
| 07/16/2024 | $0.43 | $0.42 (-2.62%) | $0.44 | $0.42 | 5,133 | $201.26 M |
| 07/15/2024 | $0.59 | $0.43 (-27.07%) | $0.59 | $0.43 | 6,600 | $188.63 M |
| 07/05/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 1 | $177.69 M |
| 07/03/2024 | $0.44 | $0.51 (15.91%) | $0.51 | $0.44 | 3,433 | $176.84 M |
| 07/01/2024 | $0.48 | $0.60 (25%) | $0.80 | $0.48 | 12,178 | $161.69 M |