5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
+12.42%
3 MONTH PERFORMANCE
+17.47%
6 MONTH PERFORMANCE
+63.22%
YEAR-TO-DATE PERFORMANCE
+108.28%
1 YEAR PERFORMANCE
+83.51%
Osisko Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.64 | $3.59 (-1.51%) | $3.66 | $3.56 | 635.48 K | $493.33 M |
| 12/05/2025 | $3.59 | $3.62 (0.84%) | $3.67 | $3.53 | 919.83 K | $495.39 M |
| 12/04/2025 | $3.50 | $3.56 (1.71%) | $3.63 | $3.46 | 778.66 K | $487.17 M |
| 12/03/2025 | $3.39 | $3.53 (4.13%) | $3.54 | $3.39 | 796.24 K | $483.07 M |
| 12/02/2025 | $3.50 | $3.45 (-1.43%) | $3.51 | $3.38 | 1.52 M | $472.12 M |
| 12/01/2025 | $3.55 | $3.50 (-1.41%) | $3.60 | $3.43 | 1.57 M | $478.96 M |
| 11/28/2025 | $3.41 | $3.53 (3.52%) | $3.59 | $3.39 | 1.30 M | $483.07 M |
| 11/26/2025 | $3.34 | $3.39 (1.5%) | $3.44 | $3.29 | 2.41 M | $463.91 M |
| 11/25/2025 | $3.30 | $3.28 (-0.61%) | $3.33 | $3.19 | 1.46 M | $448.86 M |
| 11/24/2025 | $3.15 | $3.27 (3.81%) | $3.30 | $3.14 | 878.84 K | $447.49 M |
| 11/21/2025 | $3.10 | $3.12 (0.65%) | $3.13 | $3.02 | 1.03 M | $426.96 M |
| 11/20/2025 | $3.32 | $3.10 (-6.63%) | $3.36 | $3.08 | 807.93 K | $424.22 M |
| 11/19/2025 | $3.26 | $3.28 (0.61%) | $3.37 | $3.25 | 1.08 M | $448.86 M |
| 11/18/2025 | $3.17 | $3.18 (0.32%) | $3.23 | $3.10 | 660.50 K | $435.17 M |
| 11/17/2025 | $3.26 | $3.16 (-3.07%) | $3.34 | $3.13 | 538.50 K | $432.44 M |
| 11/14/2025 | $3.13 | $3.31 (5.75%) | $3.34 | $3.08 | 1.49 M | $452.96 M |
| 11/13/2025 | $3.45 | $3.28 (-4.93%) | $3.47 | $3.28 | 773.71 K | $448.86 M |
| 11/12/2025 | $3.33 | $3.43 (3%) | $3.49 | $3.29 | 1.42 M | $469.38 M |
| 11/11/2025 | $3.26 | $3.30 (1.23%) | $3.36 | $3.21 | 1.56 M | $451.59 M |
| 11/10/2025 | $3.07 | $3.23 (5.21%) | $3.24 | $3.07 | 1.69 M | $442.01 M |
| 11/07/2025 | $3.00 | $3.02 (0.67%) | $3.06 | $2.93 | 639.33 K | $413.28 M |
| 11/06/2025 | $3.06 | $2.95 (-3.59%) | $3.12 | $2.93 | 783.00 K | $403.70 M |
| 11/05/2025 | $2.97 | $3.05 (2.69%) | $3.12 | $2.92 | 1.89 M | $417.38 M |
| 11/04/2025 | $3.04 | $2.92 (-3.95%) | $3.15 | $2.91 | 1.24 M | $399.59 M |
| 11/03/2025 | $3.10 | $3.19 (2.9%) | $3.22 | $3.03 | 1.36 M | $436.54 M |
| 10/31/2025 | $3.10 | $3.09 (-0.32%) | $3.15 | $3.05 | 1.16 M | $422.86 M |
| 10/30/2025 | $3.11 | $3.07 (-1.29%) | $3.13 | $3.01 | 1.17 M | $420.12 M |
| 10/29/2025 | $3.06 | $3.06 (0%) | $3.14 | $2.97 | 2.45 M | $418.75 M |
| 10/28/2025 | $3.04 | $2.95 (-2.96%) | $3.06 | $2.93 | 2.45 M | $403.70 M |
| 10/27/2025 | $3.17 | $3.08 (-2.84%) | $3.28 | $2.95 | 2.26 M | $421.49 M |
| 10/24/2025 | $3.43 | $3.25 (-5.25%) | $3.50 | $3.25 | 2.62 M | $444.75 M |
| 10/23/2025 | $3.50 | $3.47 (-0.86%) | $3.50 | $3.41 | 951.39 K | $474.86 M |
| 10/22/2025 | $3.26 | $3.46 (6.13%) | $3.46 | $3.16 | 1.82 M | $473.49 M |
| 10/21/2025 | $3.39 | $3.28 (-3.24%) | $3.40 | $3.23 | 2.64 M | $448.86 M |
| 10/20/2025 | $3.57 | $3.65 (2.24%) | $3.71 | $3.48 | 2.01 M | $499.49 M |
| 10/17/2025 | $3.63 | $3.48 (-4.13%) | $3.69 | $3.40 | 2.41 M | $476.23 M |
| 10/16/2025 | $3.75 | $3.72 (-0.8%) | $3.89 | $3.61 | 4.15 M | $509.07 M |
| 10/15/2025 | $3.67 | $3.71 (1.09%) | $3.80 | $3.56 | 2.92 M | $507.70 M |
| 10/14/2025 | $3.50 | $3.59 (2.57%) | $3.69 | $3.44 | 1.82 M | $491.28 M |
| 10/13/2025 | $3.53 | $3.55 (0.57%) | $3.66 | $3.52 | 1.12 M | $485.81 M |
| 10/10/2025 | $3.44 | $3.45 (0.29%) | $3.51 | $3.37 | 1.57 M | $472.12 M |
| 10/09/2025 | $3.77 | $3.43 (-9.02%) | $3.79 | $3.35 | 4.33 M | $469.38 M |
| 10/08/2025 | $3.63 | $3.76 (3.58%) | $3.81 | $3.63 | 2.01 M | $514.54 M |
| 10/07/2025 | $3.65 | $3.56 (-2.47%) | $3.74 | $3.53 | 1.76 M | $487.17 M |
| 10/06/2025 | $3.47 | $3.63 (4.61%) | $3.66 | $3.45 | 2.72 M | $496.75 M |
| 10/03/2025 | $3.35 | $3.39 (1.19%) | $3.44 | $3.34 | 1.06 M | $463.91 M |
| 10/02/2025 | $3.44 | $3.32 (-3.49%) | $3.44 | $3.19 | 1.14 M | $454.33 M |
| 10/01/2025 | $3.45 | $3.39 (-1.74%) | $3.53 | $3.35 | 1.09 M | $463.91 M |
| 09/30/2025 | $3.47 | $3.39 (-2.31%) | $3.50 | $3.32 | 1.01 M | $463.91 M |
| 09/29/2025 | $3.46 | $3.43 (-0.87%) | $3.59 | $3.39 | 2.25 M | $469.38 M |
| 09/26/2025 | $3.21 | $3.32 (3.43%) | $3.34 | $3.19 | 1.27 M | $454.33 M |
| 09/25/2025 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.12 | 756.30 K | $432.44 M |
| 09/24/2025 | $3.35 | $3.19 (-4.78%) | $3.40 | $3.16 | 1.68 M | $436.54 M |
| 09/23/2025 | $3.10 | $3.25 (4.84%) | $3.31 | $3.04 | 3.24 M | $444.75 M |
| 09/22/2025 | $3.20 | $3.08 (-3.75%) | $3.26 | $3.08 | 1.05 M | $421.49 M |
| 09/19/2025 | $2.92 | $3.14 (7.53%) | $3.14 | $2.91 | 1.21 M | $429.70 M |
| 09/18/2025 | $2.93 | $2.92 (-0.34%) | $2.94 | $2.80 | 826.34 K | $399.59 M |
| 09/17/2025 | $2.90 | $2.86 (-1.38%) | $2.99 | $2.86 | 753.34 K | $391.38 M |
| 09/16/2025 | $3.09 | $2.90 (-6.15%) | $3.09 | $2.88 | 1.27 M | $396.86 M |
| 09/15/2025 | $3.10 | $3.07 (-0.97%) | $3.21 | $3.06 | 1.02 M | $420.12 M |
| 09/12/2025 | $3.19 | $3.09 (-3.13%) | $3.19 | $3.08 | 994.28 K | $422.86 M |
| 09/11/2025 | $3.20 | $3.13 (-2.19%) | $3.22 | $3.12 | 1.03 M | $428.33 M |
| 09/10/2025 | $3.11 | $3.18 (2.25%) | $3.21 | $3.09 | 1.64 M | $435.17 M |
| 09/09/2025 | $2.99 | $3.08 (3.01%) | $3.14 | $2.92 | 2.43 M | $421.49 M |
| 09/08/2025 | $2.99 | $2.89 (-3.34%) | $3.08 | $2.87 | 1.27 M | $395.49 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.
