Osisko Development Corp. (TSXV:ODV)
Canada
· Delayed Price · Currency is CAD 5.02
+0.07 (1.41%)
At close: Dec 5, 2025
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.92 | 5.08 | 4.91 | 5.02 | 5.02 | 1.41% | 47,920 |
| Dec 4, 2025 | 4.83 | 5.04 | 4.83 | 4.95 | 4.95 | 1.23% | 75,750 |
| Dec 3, 2025 | 4.72 | 4.92 | 4.72 | 4.89 | 4.89 | 1.87% | 37,652 |
| Dec 2, 2025 | 4.81 | 4.90 | 4.73 | 4.80 | 4.80 | -1.84% | 26,963 |
| Dec 1, 2025 | 4.94 | 4.99 | 4.80 | 4.89 | 4.89 | -0.81% | 34,484 |
| Nov 28, 2025 | 4.80 | 4.99 | 4.74 | 4.93 | 4.93 | 2.92% | 56,006 |
| Nov 27, 2025 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | -0.42% | 5,803 |
| Nov 26, 2025 | 4.64 | 4.83 | 4.64 | 4.81 | 4.81 | 5.02% | 857,931 |
| Nov 25, 2025 | 4.61 | 4.66 | 4.50 | 4.58 | 4.58 | 0.44% | 23,882 |
| Nov 24, 2025 | 4.60 | 4.61 | 4.46 | 4.56 | 4.56 | 4.83% | 48,414 |
| Nov 21, 2025 | 4.34 | 4.40 | 4.18 | 4.35 | 4.35 | 1.87% | 140,581 |
| Nov 20, 2025 | 4.67 | 4.71 | 4.22 | 4.27 | 4.27 | -6.77% | 59,592 |
| Nov 19, 2025 | 4.62 | 4.67 | 4.51 | 4.58 | 4.58 | 2.23% | 39,446 |
| Nov 18, 2025 | 4.45 | 4.49 | 4.39 | 4.48 | 4.48 | 0.67% | 33,792 |
| Nov 17, 2025 | 4.65 | 4.65 | 4.40 | 4.45 | 4.45 | -4.09% | 81,925 |
| Nov 14, 2025 | 4.43 | 4.67 | 4.31 | 4.64 | 4.64 | 0.43% | 46,277 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -4.35% | 56,926 |
| Nov 12, 2025 | 4.62 | 4.88 | 4.61 | 4.83 | 4.83 | 4.77% | 85,493 |
| Nov 11, 2025 | 4.74 | 4.74 | 4.51 | 4.61 | 4.61 | 2.22% | 132,763 |
| Nov 10, 2025 | 4.44 | 4.54 | 4.35 | 4.51 | 4.51 | 6.87% | 81,109 |
| Nov 7, 2025 | 4.27 | 4.27 | 4.12 | 4.22 | 4.22 | 1.69% | 36,088 |
| Nov 6, 2025 | 4.38 | 4.40 | 4.12 | 4.15 | 4.15 | -4.60% | 47,546 |
| Nov 5, 2025 | 4.20 | 4.35 | 4.13 | 4.35 | 4.35 | 5.84% | 61,452 |
| Nov 4, 2025 | 4.25 | 4.34 | 4.11 | 4.11 | 4.11 | -8.05% | 47,296 |
| Nov 3, 2025 | 4.38 | 4.50 | 4.26 | 4.47 | 4.47 | 2.05% | 90,707 |
| Oct 31, 2025 | 4.35 | 4.39 | 4.29 | 4.38 | 4.38 | 1.86% | 40,857 |
| Oct 30, 2025 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | 0.47% | 39,112 |
| Oct 29, 2025 | 4.26 | 4.36 | 4.14 | 4.28 | 4.28 | 4.39% | 310,425 |
| Oct 28, 2025 | 4.29 | 4.29 | 4.08 | 4.10 | 4.10 | -4.65% | 119,341 |
| Oct 27, 2025 | 4.64 | 4.67 | 4.13 | 4.30 | 4.30 | -5.29% | 159,901 |
| Oct 24, 2025 | 4.75 | 4.90 | 4.54 | 4.54 | 4.54 | -6.20% | 342,584 |
| Oct 23, 2025 | 4.85 | 4.89 | 4.77 | 4.84 | 4.84 | -1.22% | 65,898 |
| Oct 22, 2025 | 4.58 | 4.90 | 4.50 | 4.90 | 4.90 | 6.75% | 186,374 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.55 | 4.59 | 4.59 | -9.65% | 111,391 |
| Oct 20, 2025 | 4.98 | 5.20 | 4.92 | 5.08 | 5.08 | 3.46% | 117,243 |
| Oct 17, 2025 | 5.17 | 5.17 | 4.79 | 4.91 | 4.91 | -6.48% | 196,098 |
| Oct 16, 2025 | 5.24 | 5.44 | 5.09 | 5.25 | 5.25 | 0.96% | 534,331 |
| Oct 15, 2025 | 5.03 | 5.33 | 5.02 | 5.20 | 5.20 | 3.79% | 172,958 |
| Oct 14, 2025 | 4.83 | 5.16 | 4.83 | 5.01 | 5.01 | 4.38% | 223,121 |
| Oct 10, 2025 | 4.85 | 4.89 | 4.70 | 4.80 | 4.80 | 0.42% | 493,470 |
| Oct 9, 2025 | 5.09 | 5.16 | 4.70 | 4.78 | 4.78 | -8.60% | 919,904 |
| Oct 8, 2025 | 4.99 | 5.29 | 4.99 | 5.23 | 5.23 | 5.02% | 184,942 |
| Oct 7, 2025 | 5.15 | 5.21 | 4.93 | 4.98 | 4.98 | -1.58% | 119,118 |
| Oct 6, 2025 | 4.87 | 5.11 | 4.84 | 5.06 | 5.06 | 7.20% | 206,861 |
| Oct 3, 2025 | 4.73 | 4.77 | 4.65 | 4.72 | 4.72 | 1.94% | 58,730 |
| Oct 2, 2025 | 4.86 | 4.86 | 4.48 | 4.63 | 4.63 | -1.91% | 121,853 |
| Oct 1, 2025 | 4.82 | 4.93 | 4.69 | 4.72 | 4.72 | -0.84% | 100,974 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.63 | 4.76 | 4.76 | -0.42% | 91,206 |
| Sep 29, 2025 | 4.79 | 4.99 | 4.72 | 4.78 | 4.78 | 2.80% | 163,888 |
| Sep 26, 2025 | 4.49 | 4.65 | 4.47 | 4.65 | 4.65 | 5.68% | 136,074 |
| Sep 25, 2025 | 4.44 | 4.48 | 4.36 | 4.40 | 4.40 | -0.68% | 65,227 |
| Sep 24, 2025 | 4.62 | 4.68 | 4.38 | 4.43 | 4.43 | -1.34% | 185,417 |
| Sep 23, 2025 | 4.32 | 4.59 | 4.21 | 4.49 | 4.49 | 4.91% | 208,386 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.24 | 4.28 | 4.28 | -0.70% | 200,650 |
| Sep 19, 2025 | 4.00 | 4.32 | 4.00 | 4.31 | 4.31 | 6.95% | 251,846 |
| Sep 18, 2025 | 4.07 | 4.07 | 3.84 | 4.03 | 4.03 | 2.28% | 77,813 |
| Sep 17, 2025 | 4.06 | 4.10 | 3.94 | 3.94 | 3.94 | -2.72% | 70,451 |
| Sep 16, 2025 | 4.25 | 4.25 | 3.98 | 4.05 | 4.05 | -4.71% | 162,189 |
| Sep 15, 2025 | 4.28 | 4.43 | 4.21 | 4.25 | 4.25 | -0.70% | 120,325 |
| Sep 12, 2025 | 4.43 | 4.43 | 4.25 | 4.28 | 4.28 | -0.93% | 88,892 |
| Sep 11, 2025 | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -0.92% | 89,390 |
| Sep 10, 2025 | 4.34 | 4.45 | 4.28 | 4.36 | 4.36 | 1.63% | 269,756 |
| Sep 9, 2025 | 4.12 | 4.35 | 4.05 | 4.29 | 4.29 | 7.25% | 402,654 |
| Sep 8, 2025 | 4.08 | 4.20 | 3.96 | 4.00 | 4.00 | -1.72% | 201,459 |
| Sep 5, 2025 | 3.94 | 4.17 | 3.88 | 4.07 | 4.07 | 7.11% | 317,153 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -3.06% | 108,661 |
| Sep 3, 2025 | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | 3.43% | 180,848 |
| Sep 2, 2025 | 3.86 | 3.87 | 3.72 | 3.79 | 3.79 | 1.34% | 203,627 |
| Aug 29, 2025 | 3.82 | 3.85 | 3.73 | 3.74 | 3.74 | -2.09% | 65,705 |
| Aug 28, 2025 | 3.85 | 3.94 | 3.81 | 3.82 | 3.82 | -1.29% | 92,755 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.78 | 3.87 | 3.87 | -2.52% | 129,960 |
| Aug 26, 2025 | 3.66 | 4.01 | 3.65 | 3.97 | 3.97 | 9.07% | 223,216 |
| Aug 25, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 139,722 |
| Aug 22, 2025 | 3.54 | 3.66 | 3.54 | 3.60 | 3.60 | 0.84% | 174,128 |
| Aug 21, 2025 | 3.38 | 3.59 | 3.32 | 3.57 | 3.57 | 6.57% | 137,850 |
| Aug 20, 2025 | 3.67 | 3.67 | 3.32 | 3.35 | 3.35 | -1.47% | 60,620 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.37 | 3.40 | 3.40 | -2.86% | 60,991 |
| Aug 18, 2025 | 3.49 | 3.52 | 3.44 | 3.50 | 3.50 | - | 144,610 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.45 | 3.50 | 3.50 | -1.41% | 51,314 |
| Aug 14, 2025 | 3.40 | 3.66 | 3.40 | 3.55 | 3.55 | 2.31% | 111,692 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 508,062 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.47 | 3.48 | 3.48 | - | 21,389 |
| Aug 11, 2025 | 3.49 | 3.57 | 3.41 | 3.48 | 3.48 | 2.05% | 123,577 |
| Aug 8, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 49,903 |
| Aug 7, 2025 | 3.41 | 3.57 | 3.41 | 3.53 | 3.53 | 2.62% | 152,016 |
| Aug 6, 2025 | 3.33 | 3.49 | 3.28 | 3.44 | 3.44 | 6.83% | 102,288 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.20 | 3.22 | 3.22 | 5.23% | 107,812 |
| Aug 1, 2025 | 3.00 | 3.17 | 2.95 | 3.06 | 3.06 | 2.34% | 54,317 |
| Jul 31, 2025 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | -0.66% | 79,133 |
| Jul 30, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -2.59% | 47,465 |
| Jul 29, 2025 | 3.10 | 3.16 | 3.08 | 3.09 | 3.09 | -1.90% | 70,441 |
| Jul 28, 2025 | 3.32 | 3.32 | 3.12 | 3.15 | 3.15 | -2.48% | 73,295 |
| Jul 25, 2025 | 3.27 | 3.30 | 3.17 | 3.23 | 3.23 | -1.22% | 95,418 |
| Jul 24, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -2.10% | 36,153 |
| Jul 23, 2025 | 3.44 | 3.44 | 3.31 | 3.34 | 3.34 | -0.30% | 175,004 |
| Jul 22, 2025 | 3.53 | 3.53 | 3.30 | 3.35 | 3.35 | -0.59% | 114,060 |
| Jul 21, 2025 | 3.48 | 3.60 | 3.37 | 3.37 | 3.37 | 0.60% | 202,507 |
| Jul 18, 2025 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | -2.62% | 20,059 |
| Jul 17, 2025 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | - | 14,908 |
| Jul 16, 2025 | 3.69 | 3.69 | 3.40 | 3.44 | 3.44 | -4.44% | 41,369 |