-
5 DAY PERFORMANCE
-11.62% -
1 MONTH PERFORMANCE
+4.41% -
3 MONTH PERFORMANCE
+10.94% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-26.80% -
1 YEAR PERFORMANCE
-27.55%
Osisko Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.30 | $2.12 (-7.83%) | $2.37 | $2.12 | 193,426 | $179.45 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 |
| 08/20/2024 | $2.28 | $2.29 (0.44%) | $2.35 | $2.22 | 145,800 | $193.84 M |
| 08/19/2024 | $2.22 | $2.26 (1.8%) | $2.36 | $2.22 | 154,632 | $191.30 M |
| 08/16/2024 | $2.04 | $2.23 (9.31%) | $2.25 | $2.04 | 122,134 | $188.76 M |
| 08/15/2024 | $2.03 | $2.05 (0.99%) | $2.10 | $2.00 | 82,943 | $173.52 M |
| 08/14/2024 | $2.02 | $2.00 (-0.99%) | $2.05 | $1.94 | 146,933 | $169.29 M |
| 08/13/2024 | $2.19 | $1.99 (-9.13%) | $2.19 | $1.95 | 125,620 | $168.45 M |
| 08/12/2024 | $1.79 | $2.04 (13.97%) | $2.08 | $1.77 | 248,100 | $172.68 M |
| 08/09/2024 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.74 | 59,422 | $147.37 M |
| 08/08/2024 | $1.80 | $1.79 (-0.56%) | $1.93 | $1.75 | 89,000 | $150.74 M |
| 08/07/2024 | $1.87 | $1.84 (-1.6%) | $1.89 | $1.80 | 73,648 | $154.95 M |
| 08/06/2024 | $1.89 | $1.87 (-1.06%) | $1.94 | $1.80 | 35,800 | $157.48 M |
| 08/05/2024 | $1.87 | $1.89 (1.07%) | $1.97 | $1.80 | 126,700 | $159.16 M |
| 08/02/2024 | $1.92 | $1.88 (-2.08%) | $1.96 | $1.85 | 109,619 | $158.32 M |
| 08/01/2024 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.90 | 117,900 | $160.84 M |
| 07/31/2024 | $1.96 | $2.00 (2.04%) | $2.03 | $1.95 | 67,500 | $168.42 M |
| 07/30/2024 | $1.94 | $1.94 (0%) | $1.97 | $1.91 | 46,127 | $163.37 M |
| 07/29/2024 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.94 | 163,800 | $165.05 M |
| 07/26/2024 | $2.10 | $2.10 (0%) | $2.16 | $2.05 | 72,300 | $176.84 M |
| 07/25/2024 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 43,821 | $176.84 M |
| 07/24/2024 | $2.05 | $2.03 (-0.98%) | $2.14 | $2.01 | 33,425 | $170.95 M |
| 07/23/2024 | $2.06 | $2.02 (-1.94%) | $2.13 | $2.01 | 68,100 | $170.11 M |
| 07/22/2024 | $2.05 | $2.08 (1.46%) | $2.20 | $2.05 | 63,412 | $175.16 M |
| 07/19/2024 | $2.12 | $2.12 (0%) | $2.18 | $2.10 | 34,413 | $178.53 M |
| 07/18/2024 | $2.20 | $2.15 (-2.27%) | $2.32 | $2.14 | 58,009 | $181.05 M |
| 07/17/2024 | $2.36 | $2.22 (-5.93%) | $2.38 | $2.17 | 66,866 | $186.95 M |
| 07/16/2024 | $2.23 | $2.39 (7.17%) | $2.49 | $2.15 | 210,861 | $201.26 M |
| 07/15/2024 | $2.20 | $2.24 (1.82%) | $2.28 | $2.19 | 40,961 | $188.63 M |
| 07/12/2024 | $2.24 | $2.24 (0%) | $2.25 | $2.15 | 99,488 | $188.63 M |
| 07/11/2024 | $2.11 | $2.19 (3.79%) | $2.24 | $2.08 | 137,493 | $184.42 M |
| 07/10/2024 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.02 | 114,725 | $176.84 M |
| 07/09/2024 | $2.01 | $2.07 (2.99%) | $2.16 | $2.00 | 75,637 | $174.32 M |
| 07/08/2024 | $2.11 | $2.12 (0.47%) | $2.13 | $2.03 | 53,861 | $178.53 M |
| 07/05/2024 | $2.17 | $2.11 (-2.76%) | $2.17 | $2.03 | 134,574 | $177.69 M |
| 07/03/2024 | $1.87 | $2.10 (12.3%) | $2.10 | $1.85 | 85,272 | $176.84 M |
| 07/02/2024 | $1.86 | $1.89 (1.61%) | $1.95 | $1.86 | 118,124 | $159.16 M |
| 07/01/2024 | $1.87 | $1.92 (2.67%) | $1.92 | $1.87 | 23,027 | $161.69 M |