5 DAY PERFORMANCE
+60.75%
1 MONTH PERFORMANCE
+58.36%
3 MONTH PERFORMANCE
+44.41%
6 MONTH PERFORMANCE
+16.08%
YEAR-TO-DATE PERFORMANCE
+22.06%
1 YEAR PERFORMANCE
+103.83%
Osisko Development Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.51 | 4.38 M | $727.28 M |
| 06/18/2026 | $2.73 | $2.65 (-2.93%) | $2.80 | $2.62 | 4.10 M | $755.80 M |
| 06/17/2026 | $2.78 | $2.71 (-2.52%) | $2.89 | $2.71 | 2.10 M | $772.92 M |
| 06/16/2026 | $2.76 | $2.78 (0.72%) | $2.81 | $2.72 | 2.02 M | $792.88 M |
| 06/15/2026 | $2.86 | $2.72 (-4.9%) | $2.86 | $2.71 | 2.19 M | $775.77 M |
| 06/12/2026 | $2.55 | $2.60 (1.96%) | $2.68 | $2.49 | 2.12 M | $741.54 M |
| 06/11/2026 | $2.40 | $2.50 (4.17%) | $2.53 | $2.38 | 1.76 M | $713.02 M |
| 06/10/2026 | $2.39 | $2.41 (0.84%) | $2.49 | $2.37 | 2.90 M | $687.35 M |
| 06/09/2026 | $2.51 | $2.44 (-2.79%) | $2.52 | $2.34 | 3.41 M | $695.91 M |
| 06/08/2026 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.43 | 2.18 M | $704.47 M |
| 06/05/2026 | $2.62 | $2.47 (-5.73%) | $2.66 | $2.46 | 3.77 M | $704.47 M |
| 06/04/2026 | $2.64 | $2.68 (1.52%) | $2.73 | $2.62 | 1.48 M | $764.36 M |
| 06/03/2026 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.60 | 1.75 M | $747.25 M |
| 06/02/2026 | $2.73 | $2.75 (0.73%) | $2.80 | $2.70 | 4.38 M | $784.32 M |
| 06/01/2026 | $2.71 | $2.72 (0.37%) | $2.77 | $2.66 | 1.77 M | $775.77 M |
| 05/29/2026 | $2.71 | $2.80 (3.32%) | $2.85 | $2.68 | 3.95 M | $798.59 M |
| 05/28/2026 | $2.57 | $2.73 (6.23%) | $2.86 | $2.52 | 2.57 M | $778.62 M |
| 05/27/2026 | $2.72 | $2.65 (-2.57%) | $2.72 | $2.64 | 3.67 M | $755.80 M |
| 05/26/2026 | $2.75 | $2.78 (1.09%) | $2.81 | $2.72 | 5.16 M | $792.88 M |
| 05/22/2026 | $2.71 | $2.69 (-0.74%) | $2.77 | $2.65 | 4.69 M | $767.21 M |
| 05/21/2026 | $2.50 | $2.73 (9.2%) | $2.78 | $2.44 | 64.46 M | $778.62 M |
| 05/20/2026 | $2.84 | $2.94 (3.52%) | $2.94 | $2.78 | 1.41 M | $838.51 M |
| 05/19/2026 | $2.96 | $2.86 (-3.38%) | $3.00 | $2.79 | 1.79 M | $815.70 M |
| 05/18/2026 | $3.09 | $2.92 (-5.5%) | $3.09 | $2.89 | 1.46 M | $832.81 M |
| 05/15/2026 | $3.14 | $3.05 (-2.87%) | $3.18 | $3.04 | 1.81 M | $869.89 M |
| 05/14/2026 | $3.36 | $3.33 (-0.89%) | $3.38 | $3.22 | 896.80 K | $949.75 M |
| 05/13/2026 | $3.41 | $3.39 (-0.59%) | $3.44 | $3.30 | 816.40 K | $966.86 M |
| 05/12/2026 | $3.31 | $3.41 (3.02%) | $3.48 | $3.26 | 1.27 M | $972.56 M |
| 05/11/2026 | $3.19 | $3.38 (5.96%) | $3.43 | $3.19 | 1.21 M | $964.01 M |
| 05/08/2026 | $3.30 | $3.28 (-0.61%) | $3.39 | $3.22 | 1.44 M | $935.49 M |
| 05/07/2026 | $3.37 | $3.30 (-2.08%) | $3.48 | $3.28 | 1.03 M | $941.19 M |
| 05/06/2026 | $3.30 | $3.27 (-0.91%) | $3.46 | $3.24 | 1.63 M | $932.63 M |
| 05/05/2026 | $3.00 | $3.15 (5%) | $3.18 | $2.98 | 1.22 M | $898.41 M |
| 05/04/2026 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.93 | 1.02 M | $838.51 M |
| 05/01/2026 | $2.98 | $2.97 (-0.34%) | $3.09 | $2.96 | 1.02 M | $847.07 M |
| 04/30/2026 | $3.05 | $2.99 (-1.97%) | $3.11 | $2.95 | 1.29 M | $852.77 M |
| 04/29/2026 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.93 | 1.31 M | $841.37 M |
| 04/28/2026 | $3.10 | $3.05 (-1.61%) | $3.17 | $3.02 | 2.20 M | $869.89 M |
| 04/27/2026 | $3.19 | $3.18 (-0.31%) | $3.22 | $3.10 | 1.20 M | $906.96 M |
| 04/24/2026 | $3.39 | $3.23 (-4.72%) | $3.42 | $3.21 | 2.01 M | $921.23 M |
| 04/23/2026 | $3.43 | $3.37 (-1.75%) | $3.53 | $3.28 | 2.66 M | $961.15 M |
| 04/22/2026 | $3.56 | $3.49 (-1.97%) | $3.62 | $3.48 | 1.52 M | $995.38 M |
| 04/21/2026 | $3.71 | $3.47 (-6.47%) | $3.75 | $3.47 | 1.83 M | $989.68 M |
| 04/20/2026 | $3.57 | $3.76 (5.32%) | $3.80 | $3.55 | 2.31 M | $1.07 B |
| 04/17/2026 | $3.47 | $3.65 (5.19%) | $3.75 | $3.40 | 2.22 M | $1.04 B |
| 04/16/2026 | $3.39 | $3.37 (-0.59%) | $3.44 | $3.34 | 1.58 M | $961.15 M |
| 04/15/2026 | $3.34 | $3.35 (0.3%) | $3.42 | $3.32 | 1.43 M | $955.45 M |
| 04/14/2026 | $3.43 | $3.43 (0%) | $3.46 | $3.36 | 1.39 M | $978.27 M |
| 04/13/2026 | $3.24 | $3.36 (3.7%) | $3.37 | $3.22 | 1.00 M | $958.30 M |
| 04/10/2026 | $3.32 | $3.30 (-0.6%) | $3.34 | $3.26 | 1.14 M | $941.19 M |
| 04/09/2026 | $3.31 | $3.28 (-0.91%) | $3.40 | $3.23 | 1.05 M | $935.49 M |
| 04/08/2026 | $3.53 | $3.31 (-6.23%) | $3.53 | $3.27 | 1.76 M | $944.04 M |
| 04/07/2026 | $3.26 | $3.30 (1.23%) | $3.34 | $3.16 | 1.44 M | $941.19 M |
| 04/06/2026 | $3.28 | $3.27 (-0.3%) | $3.35 | $3.26 | 1.16 M | $932.63 M |
| 04/02/2026 | $3.08 | $3.29 (6.82%) | $3.36 | $3.08 | 2.37 M | $938.34 M |
| 04/01/2026 | $3.38 | $3.33 (-1.48%) | $3.44 | $3.31 | 2.39 M | $949.75 M |
| 03/31/2026 | $3.09 | $3.25 (5.18%) | $3.30 | $3.09 | 2.13 M | $926.93 M |
| 03/30/2026 | $3.07 | $3.03 (-1.3%) | $3.15 | $3.00 | 2.30 M | $864.18 M |
| 03/27/2026 | $2.86 | $2.93 (2.45%) | $2.98 | $2.79 | 2.14 M | $835.66 M |
| 03/26/2026 | $2.78 | $2.86 (2.88%) | $3.08 | $2.78 | 1.70 M | $815.70 M |
| 03/25/2026 | $3.16 | $2.98 (-5.7%) | $3.24 | $2.97 | 2.55 M | $849.92 M |
| 03/24/2026 | $2.92 | $2.96 (1.37%) | $2.99 | $2.84 | 2.32 M | $844.22 M |
| 03/23/2026 | $2.89 | $2.95 (2.08%) | $3.03 | $2.77 | 3.43 M | $841.37 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.
