5 DAY PERFORMANCE
+84.42%
1 MONTH PERFORMANCE
+75.31%
3 MONTH PERFORMANCE
+29.09%
6 MONTH PERFORMANCE
+17.36%
YEAR-TO-DATE PERFORMANCE
+22.06%
1 YEAR PERFORMANCE
+66.41%
Osisko Development Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/27/2026 | $2.29 | $2.31 (0.87%) | $2.33 | $2.24 | 986.72 K | $658.83 M |
| 07/24/2026 | $2.29 | $2.26 (-1.31%) | $2.32 | $2.25 | 1.01 M | $644.57 M |
| 07/23/2026 | $2.20 | $2.28 (3.64%) | $2.30 | $2.18 | 1.51 M | $650.28 M |
| 07/22/2026 | $2.49 | $2.25 (-9.64%) | $2.50 | $2.23 | 6.09 M | $641.72 M |
| 07/21/2026 | $2.25 | $2.52 (12%) | $2.52 | $2.25 | 1.77 M | $718.73 M |
| 07/20/2026 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.21 | 1.37 M | $638.87 M |
| 07/17/2026 | $2.24 | $2.27 (1.34%) | $2.30 | $2.18 | 2.81 M | $647.42 M |
| 07/16/2026 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.22 | 2.79 M | $641.72 M |
| 07/15/2026 | $2.39 | $2.38 (-0.42%) | $2.41 | $2.31 | 2.72 M | $678.80 M |
| 07/14/2026 | $2.46 | $2.38 (-3.25%) | $2.46 | $2.38 | 1.28 M | $678.80 M |
| 07/13/2026 | $2.39 | $2.35 (-1.67%) | $2.41 | $2.32 | 1.28 M | $670.24 M |
| 07/10/2026 | $2.48 | $2.44 (-1.61%) | $2.49 | $2.42 | 1.11 M | $695.91 M |
| 07/09/2026 | $2.43 | $2.48 (2.06%) | $2.49 | $2.40 | 1.74 M | $707.32 M |
| 07/08/2026 | $2.39 | $2.38 (-0.42%) | $2.40 | $2.30 | 2.45 M | $678.80 M |
| 07/07/2026 | $2.55 | $2.43 (-4.71%) | $2.58 | $2.41 | 2.33 M | $693.06 M |
| 07/06/2026 | $2.62 | $2.58 (-1.53%) | $2.67 | $2.54 | 2.75 M | $735.84 M |
| 07/02/2026 | $2.52 | $2.57 (1.98%) | $2.66 | $2.49 | 2.84 M | $732.99 M |
| 07/01/2026 | $2.45 | $2.49 (1.63%) | $2.59 | $2.45 | 1.95 M | $710.17 M |
| 06/30/2026 | $2.41 | $2.46 (2.07%) | $2.48 | $2.37 | 5.52 M | $701.61 M |
| 06/29/2026 | $2.41 | $2.43 (0.83%) | $2.44 | $2.37 | 1.37 M | $693.06 M |
| 06/26/2026 | $2.41 | $2.40 (-0.41%) | $2.51 | $2.40 | 1.22 M | $684.50 M |
| 06/25/2026 | $2.43 | $2.40 (-1.23%) | $2.44 | $2.35 | 3.01 M | $684.50 M |
| 06/24/2026 | $2.42 | $2.36 (-2.48%) | $2.43 | $2.31 | 2.49 M | $673.09 M |
| 06/23/2026 | $2.44 | $2.46 (0.82%) | $2.51 | $2.40 | 4.38 M | $701.61 M |
| 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 |
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.
