5 DAY PERFORMANCE
+11.68%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-17.74%
6 MONTH PERFORMANCE
-27.83%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-38.31%
Osisko Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.33 | $1.34 (0.75%) | $1.35 | $1.29 | 116,542 | $113.39 M |
| 03/11/2025 | $1.30 | $1.36 (4.62%) | $1.36 | $1.29 | 219,710 | $116.39 M |
| 03/10/2025 | $1.35 | $1.28 (-5.19%) | $1.38 | $1.28 | 133,500 | $109.54 M |
| 03/07/2025 | $1.36 | $1.37 (0.74%) | $1.39 | $1.28 | 197,300 | $117.24 M |
| 03/06/2025 | $1.35 | $1.38 (2.22%) | $1.45 | $1.34 | 147,200 | $118.10 M |
| 03/05/2025 | $1.30 | $1.36 (4.62%) | $1.38 | $1.30 | 257,500 | $116.39 M |
| 03/04/2025 | $1.24 | $1.30 (4.84%) | $1.32 | $1.24 | 773,100 | $111.25 M |
| 03/03/2025 | $1.30 | $1.24 (-4.62%) | $1.34 | $1.24 | 408,500 | $106.12 M |
| 02/28/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.18 | 199,800 | $111.25 M |
| 02/27/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.16 | 454,000 | $107.83 M |
| 02/26/2025 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.25 | 380,100 | $111.25 M |
| 02/25/2025 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.33 | 211,200 | $115.53 M |
| 02/24/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.39 | 155,200 | $119.81 M |
| 02/21/2025 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.39 | 95,100 | $123.23 M |
| 02/20/2025 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.43 | 71,932 | $123.23 M |
| 02/19/2025 | $1.44 | $1.45 (0.69%) | $1.47 | $1.42 | 156,600 | $124.09 M |
| 02/18/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.37 | 191,947 | $125.80 M |
| 02/14/2025 | $1.50 | $1.41 (-6%) | $1.52 | $1.40 | 150,642 | $120.67 M |
| 02/13/2025 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.47 | 167,541 | $127.51 M |
| 02/12/2025 | $1.48 | $1.51 (2.03%) | $1.52 | $1.47 | 86,838 | $129.22 M |
| 02/11/2025 | $1.45 | $1.47 (1.38%) | $1.53 | $1.45 | 159,800 | $125.80 M |
| 02/10/2025 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.47 | 188,641 | $130.08 M |
| 02/07/2025 | $1.53 | $1.47 (-3.92%) | $1.55 | $1.43 | 279,900 | $125.80 M |
| 02/06/2025 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.51 | 166,004 | $130.94 M |
| 02/05/2025 | $1.54 | $1.56 (1.3%) | $1.59 | $1.54 | 413,039 | $133.50 M |
| 02/04/2025 | $1.53 | $1.54 (0.65%) | $1.59 | $1.51 | 234,433 | $131.79 M |
| 02/03/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.52 | 248,217 | $131.79 M |
| 01/31/2025 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.56 | 77,215 | $134.36 M |
| 01/30/2025 | $1.56 | $1.61 (3.21%) | $1.64 | $1.55 | 75,930 | $137.78 M |
| 01/29/2025 | $1.52 | $1.56 (2.63%) | $1.60 | $1.52 | 118,708 | $133.50 M |
| 01/28/2025 | $1.51 | $1.54 (1.99%) | $1.58 | $1.48 | 109,427 | $131.79 M |
| 01/27/2025 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.51 | 136,549 | $129.22 M |
| 01/24/2025 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.53 | 137,000 | $134.36 M |
| 01/23/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.56 | 96,600 | $135.21 M |
| 01/22/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.58 | 31,600 | $136.93 M |
| 01/21/2025 | $1.58 | $1.63 (3.16%) | $1.65 | $1.58 | 225,708 | $139.49 M |
| 01/17/2025 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.55 | 176,602 | $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 |
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.
