-
5 DAY PERFORMANCE
+24.82% -
1 MONTH PERFORMANCE
-34.08% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-21.08% -
YEAR-TO-DATE PERFORMANCE
-39.52% -
1 YEAR PERFORMANCE
-40.74%
Osisko Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.69 | $1.76 (4.15%) | $1.92 | $1.64 | 912,918 | |
| 11/20/2024 | $1.57 | $1.48 (-5.73%) | $1.64 | $1.39 | 180,969 | $125.28 M |
| 11/19/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.45 | 144,219 | $126.97 M |
| 11/18/2024 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.34 | 354,959 | $120.20 M |
| 11/15/2024 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.40 | 180,200 | $119.35 M |
| 11/14/2024 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.46 | 278,600 | $124.43 M |
| 11/13/2024 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.52 | 258,512 | $130.35 M |
| 11/12/2024 | $1.64 | $1.58 (-3.66%) | $1.69 | $1.56 | 233,900 | $133.74 M |
| 11/11/2024 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.56 | 373,300 | $138.82 M |
| 11/08/2024 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.65 | 343,600 | $144.74 M |
| 11/07/2024 | $1.77 | $1.81 (2.26%) | $1.83 | $1.77 | 138,216 | $153.21 M |
| 11/06/2024 | $1.75 | $1.77 (1.14%) | $1.80 | $1.73 | 167,004 | $149.82 M |
| 11/05/2024 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.77 | 330,045 | $150.67 M |
| 11/04/2024 | $1.83 | $1.78 (-2.73%) | $1.89 | $1.76 | 234,205 | $150.67 M |
| 11/01/2024 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.75 | 134,600 | $149.82 M |
| 10/31/2024 | $1.82 | $1.83 (0.55%) | $1.85 | $1.70 | 488,000 | $154.90 M |
| 10/30/2024 | $1.87 | $1.81 (-3.21%) | $1.88 | $1.81 | 271,329 | $153.21 M |
| 10/29/2024 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.86 | 194,619 | $157.44 M |
| 10/28/2024 | $2.00 | $1.89 (-5.5%) | $2.07 | $1.88 | 489,324 | $159.98 M |
| 10/25/2024 | $2.00 | $1.96 (-2%) | $2.04 | $1.94 | 513,007 | $165.91 M |
| 10/24/2024 | $1.93 | $1.97 (2.07%) | $2.13 | $1.90 | 2.09 M | $166.75 M |
| 10/23/2024 | $2.62 | $2.52 (-3.82%) | $2.62 | $2.40 | 358,200 | $213.31 M |
| 10/22/2024 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.59 | 228,500 | $224.31 M |
| 10/21/2024 | $2.31 | $2.67 (15.58%) | $2.69 | $2.29 | 751,341 | $226.00 M |
| 10/18/2024 | $2.18 | $2.26 (3.67%) | $2.39 | $2.18 | 431,400 | $191.30 M |
| 10/17/2024 | $2.16 | $2.13 (-1.39%) | $2.19 | $2.08 | 255,700 | $180.30 M |
| 10/16/2024 | $2.11 | $2.16 (2.37%) | $2.19 | $2.11 | 150,100 | $182.84 M |
| 10/15/2024 | $2.04 | $2.10 (2.94%) | $2.14 | $2.04 | 116,957 | $177.76 M |
| 10/14/2024 | $2.09 | $2.07 (-0.96%) | $2.14 | $2.03 | 80,900 | $175.22 M |
| 10/11/2024 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.07 | 99,100 | $175.22 M |
| 10/10/2024 | $2.09 | $2.08 (-0.48%) | $2.12 | $2.04 | 190,300 | $176.06 M |
| 10/09/2024 | $2.16 | $2.08 (-3.7%) | $2.16 | $2.04 | 175,616 | $176.06 M |
| 10/08/2024 | $2.09 | $2.08 (-0.48%) | $2.14 | $2.05 | 189,900 | $176.06 M |
| 10/07/2024 | $2.11 | $2.08 (-1.42%) | $2.18 | $2.07 | 218,400 | $176.06 M |
| 10/04/2024 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.08 | 235,200 | $178.60 M |
| 10/03/2024 | $2.16 | $2.21 (2.31%) | $2.25 | $2.16 | 214,346 | $187.07 M |
| 10/02/2024 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.12 | 120,900 | $181.99 M |
| 10/01/2024 | $2.16 | $2.15 (-0.46%) | $2.22 | $2.13 | 181,200 | $181.99 M |
| 09/30/2024 | $2.30 | $2.13 (-7.39%) | $2.37 | $2.12 | 194,600 | $180.30 M |
| 09/27/2024 | $2.40 | $2.29 (-4.58%) | $2.42 | $2.25 | 209,300 | $193.84 M |
| 09/26/2024 | $2.32 | $2.41 (3.88%) | $2.45 | $2.27 | 218,500 | $204.00 M |
| 09/25/2024 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.19 | 246,135 | $192.99 M |
| 09/24/2024 | $2.14 | $2.28 (6.54%) | $2.29 | $2.14 | 321,007 | $192.99 M |
| 09/23/2024 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.12 | 259,300 | $181.99 M |
| 09/20/2024 | $2.06 | $2.17 (5.34%) | $2.18 | $2.06 | 490,232 | $183.68 M |
| 09/19/2024 | $2.04 | $2.03 (-0.49%) | $2.11 | $2.00 | 167,208 | $171.83 M |
| 09/18/2024 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.99 | 186,238 | $168.45 M |
| 09/17/2024 | $2.13 | $2.09 (-1.88%) | $2.14 | $2.07 | 196,428 | $176.91 M |
| 09/16/2024 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.07 | 316,000 | $179.45 M |
| 09/13/2024 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.02 | 352,900 | $177.76 M |
| 09/12/2024 | $2.01 | $2.12 (5.47%) | $2.14 | $2.01 | 319,621 | $179.45 M |
| 09/11/2024 | $1.99 | $2.01 (1.01%) | $2.02 | $1.98 | 53,200 | $170.14 M |
| 09/10/2024 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.95 | 91,933 | $169.29 M |
| 09/09/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.94 | 158,166 | $171.83 M |
| 09/06/2024 | $2.20 | $2.05 (-6.82%) | $2.20 | $2.00 | 271,673 | $173.52 M |
| 09/05/2024 | $2.10 | $2.17 (3.33%) | $2.33 | $2.07 | 584,200 | $183.68 M |
| 09/04/2024 | $1.98 | $1.99 (0.51%) | $2.10 | $1.96 | 80,100 | $168.45 M |
| 09/03/2024 | $2.02 | $1.98 (-1.98%) | $2.11 | $1.94 | 91,500 | $167.60 M |
| 08/30/2024 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.00 | 85,100 | $172.68 M |
| 08/29/2024 | $2.23 | $2.14 (-4.04%) | $2.24 | $2.12 | 72,131 | $181.14 M |
| 08/28/2024 | $2.15 | $2.20 (2.33%) | $2.22 | $2.11 | 52,500 | $186.22 M |
| 08/27/2024 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.12 | 31,640 | $182.84 M |
| 08/26/2024 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.21 | 70,800 | $190.45 M |
| 08/23/2024 | $2.33 | $2.32 (-0.43%) | $2.35 | $2.25 | 93,200 | $196.38 M |
| 08/22/2024 | $2.20 | $2.31 (5%) | $2.34 | $2.08 | 175,900 | $195.53 M |
| 08/21/2024 | $2.31 | $2.20 (-4.76%) | $2.34 | $2.11 | 125,387 | $186.22 M |