5 DAY PERFORMANCE
+31.82%
1 MONTH PERFORMANCE
+54.63%
3 MONTH PERFORMANCE
-22.46%
6 MONTH PERFORMANCE
+93.33%
YEAR-TO-DATE PERFORMANCE
+107.14%
1 YEAR PERFORMANCE
+70.59%
Osisko Development Corp. Warrant expiring 5/27/2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.18 | $0.22 (21.88%) | $0.26 | $0.18 | 1.85 K | $26.18 M |
| 12/04/2025 | $0.23 | $0.21 (-8.7%) | $0.26 | $0.17 | 3.34 K | $24.99 M |
| 12/03/2025 | $0.20 | $0.22 (12.02%) | $0.22 | $0.20 | 2.67 K | $26.18 M |
| 12/02/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 285 | $30.94 M |
| 12/01/2025 | $0.24 | $0.25 (6.39%) | $0.27 | $0.19 | 9.95 K | $29.75 M |
| 11/26/2025 | $0.21 | $0.25 (21.95%) | $0.25 | $0.19 | 2.12 K | $29.75 M |
| 11/25/2025 | $0.19 | $0.24 (26.32%) | $0.24 | $0.19 | 3.03 K | $28.56 M |
| 11/24/2025 | $0.24 | $0.19 (-20.77%) | $0.24 | $0.19 | 1.50 K | $22.61 M |
| 11/21/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 20.16 K | $28.56 M |
| 11/20/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 4.99 K | $28.56 M |
| 11/19/2025 | $0.24 | $0.23 (-3.96%) | $0.24 | $0.23 | 5.46 K | $27.43 M |
| 11/18/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.19 | 1.28 K | $26.18 M |
| 11/17/2025 | $0.17 | $0.22 (25.22%) | $0.38 | $0.17 | 99.01 K | $25.70 M |
| 11/14/2025 | $0.20 | $0.13 (-33.62%) | $0.20 | $0.13 | 18.36 K | $15.79 M |
| 11/12/2025 | $0.17 | $0.20 (14.5%) | $0.20 | $0.17 | 6.31 K | $23.20 M |
| 11/11/2025 | $0.19 | $0.21 (10.79%) | $0.24 | $0.17 | 47.63 K | $25.05 M |
| 11/10/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 10 | $23.80 M |
| 11/07/2025 | $0.23 | $0.19 (-18.46%) | $0.23 | $0.19 | 19.47 K | $22.32 M |
| 11/06/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 140 | $26.18 M |
| 11/05/2025 | $0.27 | $0.29 (6.7%) | $0.29 | $0.27 | 3.00 K | $34.28 M |
| 11/04/2025 | $0.28 | $0.29 (2.81%) | $0.29 | $0.27 | 5.88 K | $34.39 M |
| 10/31/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 50 | $30.94 M |
| 10/30/2025 | $0.23 | $0.26 (13.04%) | $0.26 | $0.23 | 8.48 K | $30.94 M |
| 10/29/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1.00 K | $27.37 M |
| 10/28/2025 | $0.21 | $0.24 (10.8%) | $0.24 | $0.17 | 14.02 K | $28.08 M |
| 10/27/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 891 | $27.26 M |
| 10/24/2025 | $0.23 | $0.23 (-2.17%) | $0.23 | $0.23 | 1.90 K | $27.37 M |
| 10/23/2025 | $0.26 | $0.24 (-7.69%) | $0.29 | $0.23 | 27.04 K | $27.43 M |
| 10/22/2025 | $0.31 | $0.31 (0%) | $0.43 | $0.27 | 11.93 K | $36.88 M |
| 10/21/2025 | $0.33 | $0.31 (-5.52%) | $0.33 | $0.31 | 4.03 K | $37.10 M |
| 10/20/2025 | $0.38 | $0.33 (-14.21%) | $0.38 | $0.33 | 1.30 K | $38.79 M |
| 10/17/2025 | $0.35 | $0.37 (7.09%) | $0.37 | $0.33 | 2.44 K | $44.59 M |
| 10/16/2025 | $0.30 | $0.30 (0.44%) | $0.30 | $0.30 | 2.77 K | $35.25 M |
| 10/15/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 441 | $35.69 M |
| 10/14/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 333 | $38.07 M |
| 10/13/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 2.68 K | $41.44 M |
| 10/09/2025 | $0.38 | $0.42 (10.53%) | $0.45 | $0.38 | 4.57 K | $49.97 M |
| 10/08/2025 | $0.28 | $0.36 (28.57%) | $0.36 | $0.28 | 4.80 K | $42.83 M |
| 10/03/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 86 | $34.52 M |
| 10/02/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 302 | $35.69 M |
| 10/01/2025 | $0.33 | $0.28 (-16.67%) | $0.30 | $0.28 | 1.13 K | $32.72 M |
| 09/30/2025 | $0.33 | $0.27 (-18.21%) | $0.30 | $0.27 | 24.00 K | $32.11 M |
| 09/29/2025 | $0.33 | $0.34 (3.03%) | $0.35 | $0.34 | 5.75 K | $40.45 M |
| 09/26/2025 | $0.33 | $0.33 (0%) | $0.35 | $0.33 | 3.56 K | $39.26 M |
| 09/25/2025 | $0.33 | $0.33 (-0.03%) | $0.33 | $0.30 | 1.02 K | $39.25 M |
| 09/24/2025 | $0.33 | $0.34 (3.27%) | $0.34 | $0.33 | 4.80 K | $40.55 M |
| 09/23/2025 | $0.33 | $0.33 (-1.52%) | $0.33 | $0.33 | 4.95 K | $38.67 M |
| 09/22/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.24 | 4.93 K | $34.51 M |
| 09/19/2025 | $0.25 | $0.23 (-8%) | $0.25 | $0.22 | 35.41 K | $27.37 M |
| 09/18/2025 | $0.21 | $0.21 (-0.05%) | $0.21 | $0.17 | 4.43 K | $24.96 M |
| 09/17/2025 | $0.22 | $0.17 (-22.69%) | $0.22 | $0.17 | 11.68 K | $20.23 M |
| 09/16/2025 | $0.30 | $0.22 (-26.67%) | $0.35 | $0.22 | 37.00 K | $26.18 M |
| 09/15/2025 | $0.30 | $0.37 (23.33%) | $0.40 | $0.30 | 5.13 K | $44.02 M |
| 09/12/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 460 | $33.32 M |
| 09/11/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 323 | $35.16 M |
| 09/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 516 | $29.15 M |
| 09/09/2025 | $0.25 | $0.25 (-2.39%) | $0.25 | $0.24 | 7.80 K | $29.15 M |
| 09/08/2025 | $0.30 | $0.37 (24.67%) | $0.37 | $0.37 | 568 | $44.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
