5 DAY PERFORMANCE
+42.47%
1 MONTH PERFORMANCE
+29.48%
3 MONTH PERFORMANCE
+27.16%
6 MONTH PERFORMANCE
+39.67%
YEAR-TO-DATE PERFORMANCE
+22.06%
1 YEAR PERFORMANCE
+137.99%
Osisko Development Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $3.00 | $3.15 (5%) | $3.18 | $2.98 | 1.21 M | $803.47 M |
| 05/04/2026 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.93 | 1.02 M | $749.90 M |
| 05/01/2026 | $2.98 | $2.97 (-0.34%) | $3.09 | $2.96 | 1.02 M | $757.56 M |
| 04/30/2026 | $3.05 | $2.99 (-1.97%) | $3.11 | $2.95 | 1.29 M | $762.66 M |
| 04/29/2026 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.93 | 1.31 M | $752.46 M |
| 04/28/2026 | $3.10 | $3.05 (-1.61%) | $3.17 | $3.02 | 2.20 M | $777.96 M |
| 04/27/2026 | $3.19 | $3.18 (-0.31%) | $3.22 | $3.10 | 1.20 M | $811.12 M |
| 04/24/2026 | $3.39 | $3.23 (-4.72%) | $3.42 | $3.21 | 2.01 M | $823.87 M |
| 04/23/2026 | $3.43 | $3.37 (-1.75%) | $3.53 | $3.28 | 2.66 M | $859.58 M |
| 04/22/2026 | $3.56 | $3.49 (-1.97%) | $3.62 | $3.48 | 1.52 M | $890.19 M |
| 04/21/2026 | $3.71 | $3.47 (-6.47%) | $3.75 | $3.47 | 1.83 M | $885.09 M |
| 04/20/2026 | $3.57 | $3.76 (5.32%) | $3.80 | $3.55 | 2.31 M | $959.06 M |
| 04/17/2026 | $3.47 | $3.65 (5.19%) | $3.75 | $3.40 | 2.22 M | $931.00 M |
| 04/16/2026 | $3.39 | $3.37 (-0.59%) | $3.44 | $3.34 | 1.58 M | $859.58 M |
| 04/15/2026 | $3.34 | $3.35 (0.3%) | $3.42 | $3.32 | 1.43 M | $854.48 M |
| 04/14/2026 | $3.43 | $3.43 (0%) | $3.46 | $3.36 | 1.39 M | $874.89 M |
| 04/13/2026 | $3.24 | $3.36 (3.7%) | $3.37 | $3.22 | 1.00 M | $857.03 M |
| 04/10/2026 | $3.32 | $3.30 (-0.6%) | $3.34 | $3.26 | 1.14 M | $841.73 M |
| 04/09/2026 | $3.31 | $3.28 (-0.91%) | $3.40 | $3.23 | 1.05 M | $836.63 M |
| 04/08/2026 | $3.53 | $3.31 (-6.23%) | $3.53 | $3.27 | 1.76 M | $844.28 M |
| 04/07/2026 | $3.26 | $3.30 (1.23%) | $3.34 | $3.16 | 1.44 M | $841.73 M |
| 04/06/2026 | $3.28 | $3.27 (-0.3%) | $3.35 | $3.26 | 1.16 M | $834.08 M |
| 04/02/2026 | $3.08 | $3.29 (6.82%) | $3.36 | $3.08 | 2.37 M | $839.18 M |
| 04/01/2026 | $3.38 | $3.33 (-1.48%) | $3.44 | $3.31 | 2.39 M | $849.38 M |
| 03/31/2026 | $3.09 | $3.25 (5.18%) | $3.30 | $3.09 | 2.13 M | $828.98 M |
| 03/30/2026 | $3.07 | $3.03 (-1.3%) | $3.15 | $3.00 | 2.30 M | $772.86 M |
| 03/27/2026 | $2.86 | $2.93 (2.45%) | $2.98 | $2.79 | 2.14 M | $747.35 M |
| 03/26/2026 | $2.78 | $2.86 (2.88%) | $3.08 | $2.78 | 1.70 M | $729.50 M |
| 03/25/2026 | $3.16 | $2.98 (-5.7%) | $3.24 | $2.97 | 2.55 M | $760.11 M |
| 03/24/2026 | $2.92 | $2.96 (1.37%) | $2.99 | $2.84 | 2.32 M | $405.07 M |
| 03/23/2026 | $2.89 | $2.95 (2.08%) | $3.03 | $2.77 | 3.43 M | $403.70 M |
| 03/20/2026 | $3.05 | $2.83 (-7.21%) | $3.13 | $2.75 | 9.44 M | $387.28 M |
| 03/19/2026 | $3.29 | $3.05 (-7.29%) | $3.29 | $2.92 | 5.01 M | $417.38 M |
| 03/18/2026 | $3.51 | $3.36 (-4.27%) | $3.55 | $3.30 | 4.31 M | $459.81 M |
| 03/17/2026 | $3.71 | $3.61 (-2.7%) | $3.77 | $3.58 | 2.42 M | $494.02 M |
| 03/16/2026 | $3.71 | $3.65 (-1.62%) | $3.84 | $3.60 | 3.48 M | $499.49 M |
| 03/13/2026 | $3.98 | $3.70 (-7.04%) | $4.11 | $3.67 | 2.89 M | $506.33 M |
| 03/12/2026 | $4.23 | $4.00 (-5.44%) | $4.30 | $3.94 | 2.35 M | $547.39 M |
| 03/11/2026 | $4.35 | $4.26 (-2.07%) | $4.36 | $4.17 | 2.35 M | $582.97 M |
| 03/10/2026 | $4.31 | $4.46 (3.48%) | $4.50 | $4.27 | 3.40 M | $610.34 M |
| 03/09/2026 | $4.12 | $4.25 (3.16%) | $4.26 | $3.96 | 3.41 M | $581.60 M |
| 03/06/2026 | $4.23 | $4.30 (1.65%) | $4.34 | $4.11 | 2.49 M | $588.44 M |
| 03/05/2026 | $4.39 | $4.28 (-2.51%) | $4.39 | $4.17 | 3.16 M | $585.70 M |
| 03/04/2026 | $4.69 | $4.46 (-4.9%) | $4.71 | $4.46 | 2.31 M | $610.34 M |
| 03/03/2026 | $4.46 | $4.56 (2.24%) | $4.66 | $4.30 | 3.37 M | $624.02 M |
| 03/02/2026 | $4.69 | $4.78 (1.92%) | $4.79 | $4.53 | 3.09 M | $654.13 M |
| 02/27/2026 | $4.69 | $4.76 (1.49%) | $4.80 | $4.58 | 2.68 M | $651.39 M |
| 02/26/2026 | $4.25 | $4.59 (8%) | $4.64 | $4.25 | 2.86 M | $628.13 M |
| 02/25/2026 | $4.25 | $4.35 (2.35%) | $4.42 | $4.18 | 2.69 M | $595.28 M |
| 02/24/2026 | $3.76 | $4.19 (11.44%) | $4.30 | $3.76 | 3.65 M | $573.39 M |
| 02/23/2026 | $3.78 | $3.86 (2.12%) | $3.91 | $3.77 | 2.16 M | $528.23 M |
| 02/20/2026 | $3.82 | $3.74 (-2.09%) | $3.82 | $3.61 | 1.98 M | $511.81 M |
| 02/19/2026 | $3.72 | $3.74 (0.54%) | $3.79 | $3.57 | 1.61 M | $511.81 M |
| 02/18/2026 | $3.63 | $3.64 (0.28%) | $3.71 | $3.55 | 2.24 M | $498.12 M |
| 02/17/2026 | $3.72 | $3.56 (-4.3%) | $3.76 | $3.40 | 1.89 M | $487.17 M |
| 02/13/2026 | $3.82 | $3.70 (-3.14%) | $3.93 | $3.67 | 3.62 M | $506.33 M |
| 02/12/2026 | $4.01 | $3.76 (-6.23%) | $4.17 | $3.74 | 3.30 M | $514.54 M |
| 02/11/2026 | $4.03 | $4.01 (-0.5%) | $4.08 | $3.90 | 3.46 M | $548.76 M |
| 02/10/2026 | $3.90 | $3.94 (1.03%) | $4.00 | $3.86 | 2.40 M | $539.18 M |
| 02/09/2026 | $3.67 | $3.92 (6.81%) | $3.95 | $3.67 | 3.94 M | $536.44 M |
| 02/06/2026 | $3.39 | $3.63 (7.08%) | $3.64 | $3.35 | 2.70 M | $496.75 M |
| 02/05/2026 | $3.52 | $3.35 (-4.83%) | $3.57 | $3.35 | 2.86 M | $458.44 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.
