5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-30.97%
6 MONTH PERFORMANCE
-26.42%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
-40.00%
Osisko Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.56 | 165,166 | $135.21 M |
| 01/16/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.58 | 91,386 | $138.64 M |
| 01/15/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.54 | 95,600 | $136.07 M |
| 01/14/2025 | $1.57 | $1.58 (0.64%) | $1.58 | $1.55 | 43,522 | $135.21 M |
| 01/13/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.53 | 60,848 | $134.36 M |
| 01/10/2025 | $1.59 | $1.62 (1.89%) | $1.68 | $1.59 | 207,329 | $138.64 M |
| 01/08/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.53 | 129,500 | $135.21 M |
| 01/07/2025 | $1.53 | $1.57 (2.61%) | $1.59 | $1.53 | 97,007 | $134.36 M |
| 01/06/2025 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.51 | 259,000 | $130.94 M |
| 01/03/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.55 | 217,931 | $135.21 M |
| 01/02/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.57 | 303,810 | $138.64 M |
| 12/31/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.59 | 169,833 | $139.49 M |
| 12/30/2024 | $1.69 | $1.63 (-3.55%) | $1.70 | $1.58 | 401,029 | $139.49 M |
| 12/27/2024 | $1.79 | $1.68 (-6.15%) | $1.79 | $1.65 | 236,106 | $143.77 M |
| 12/26/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.73 | 122,227 | $149.76 M |
| 12/24/2024 | $1.64 | $1.78 (8.54%) | $1.82 | $1.63 | 132,507 | $152.33 M |
| 12/23/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.71 | 113,009 | $149.76 M |
| 12/20/2024 | $1.71 | $1.75 (2.34%) | $1.79 | $1.64 | 206,600 | $149.76 M |
| 12/19/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.64 | 133,321 | $143.77 M |
| 12/18/2024 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.65 | 177,707 | $143.77 M |
| 12/17/2024 | $1.76 | $1.76 (0%) | $1.78 | $1.68 | 275,200 | $150.62 M |
| 12/16/2024 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.74 | 138,000 | $148.91 M |
| 12/13/2024 | $1.83 | $1.78 (-2.73%) | $1.85 | $1.75 | 119,700 | $152.33 M |
| 12/12/2024 | $1.81 | $1.86 (2.76%) | $1.86 | $1.76 | 120,200 | $159.18 M |
| 12/11/2024 | $1.74 | $1.78 (2.3%) | $1.83 | $1.74 | 272,100 | $152.33 M |
| 12/10/2024 | $1.87 | $1.82 (-2.67%) | $1.89 | $1.80 | 298,400 | $155.75 M |
| 12/09/2024 | $1.84 | $1.87 (1.63%) | $1.91 | $1.81 | 125,800 | $160.03 M |
| 12/06/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.83 | 64,700 | $158.32 M |
| 12/05/2024 | $1.89 | $1.89 (0%) | $1.89 | $1.84 | 152,500 | $161.74 M |
| 12/04/2024 | $1.85 | $1.90 (2.7%) | $1.90 | $1.80 | 181,841 | $162.60 M |
| 12/03/2024 | $1.82 | $1.82 (0%) | $1.90 | $1.80 | 143,622 | $155.75 M |
| 12/02/2024 | $1.82 | $1.82 (0%) | $1.83 | $1.75 | 199,500 | $155.75 M |
| 11/29/2024 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.80 | 122,742 | $154.90 M |
| 11/27/2024 | $1.75 | $1.85 (5.71%) | $1.85 | $1.75 | 160,900 | $158.32 M |
| 11/26/2024 | $1.71 | $1.74 (1.75%) | $1.75 | $1.69 | 66,533 | $148.91 M |
| 11/25/2024 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.66 | 397,824 | $149.76 M |
| 11/22/2024 | $1.93 | $1.84 (-4.66%) | $1.95 | $1.81 | 527,305 | $157.46 M |
| 11/21/2024 | $1.69 | $1.90 (12.43%) | $2.02 | $1.64 | 2.26 M | $162.60 M |
| 11/20/2024 | $1.57 | $1.48 (-5.73%) | $1.64 | $1.39 | 181,009 | $126.66 M |
| 11/19/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.45 | 144,219 | $128.37 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 |