Osisko Development Corp. (TSXV:ODV)
Canada
· Delayed Price · Currency is CAD 5.76
-0.07 (-1.20%)
At close: Mar 9, 2026
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.40 | 5.80 | 5.39 | 5.76 | 5.76 | -1.20% | 315,658 |
| Mar 6, 2026 | 5.77 | 5.87 | 5.60 | 5.83 | 5.83 | -0.51% | 149,055 |
| Mar 5, 2026 | 5.92 | 5.95 | 5.68 | 5.86 | 5.86 | -3.62% | 374,168 |
| Mar 4, 2026 | 6.31 | 6.31 | 5.94 | 6.08 | 6.08 | -2.56% | 694,721 |
| Mar 3, 2026 | 6.08 | 6.36 | 5.89 | 6.24 | 6.24 | -4.44% | 368,570 |
| Mar 2, 2026 | 6.63 | 6.63 | 6.20 | 6.53 | 6.53 | 0.46% | 264,941 |
| Feb 27, 2026 | 6.46 | 6.54 | 6.26 | 6.50 | 6.50 | 3.67% | 419,586 |
| Feb 26, 2026 | 5.81 | 6.35 | 5.81 | 6.27 | 6.27 | 5.56% | 393,380 |
| Feb 25, 2026 | 5.83 | 6.03 | 5.75 | 5.94 | 5.94 | 3.66% | 238,677 |
| Feb 24, 2026 | 5.24 | 5.89 | 5.14 | 5.73 | 5.73 | 9.35% | 356,800 |
| Feb 23, 2026 | 5.28 | 5.35 | 5.15 | 5.24 | 5.24 | 2.14% | 262,744 |
| Feb 20, 2026 | 5.07 | 5.22 | 4.94 | 5.13 | 5.13 | -0.39% | 182,148 |
| Feb 19, 2026 | 5.11 | 5.17 | 4.89 | 5.15 | 5.15 | 3.00% | 204,261 |
| Feb 18, 2026 | 4.98 | 5.08 | 4.82 | 5.00 | 5.00 | 3.09% | 312,063 |
| Feb 17, 2026 | 4.90 | 4.91 | 4.64 | 4.85 | 4.85 | -3.19% | 335,107 |
| Feb 13, 2026 | 5.27 | 5.36 | 4.99 | 5.01 | 5.01 | -1.96% | 294,044 |
| Feb 12, 2026 | 5.47 | 5.65 | 5.08 | 5.11 | 5.11 | -6.07% | 324,879 |
| Feb 11, 2026 | 5.39 | 5.54 | 5.34 | 5.44 | 5.44 | 2.06% | 239,842 |
| Feb 10, 2026 | 5.32 | 5.41 | 5.22 | 5.33 | 5.33 | 0.38% | 152,407 |
| Feb 9, 2026 | 5.00 | 5.35 | 5.00 | 5.31 | 5.31 | 7.49% | 251,148 |
| Feb 6, 2026 | 4.61 | 4.97 | 4.60 | 4.94 | 4.94 | 7.16% | 121,253 |
| Feb 5, 2026 | 4.93 | 4.93 | 4.59 | 4.61 | 4.61 | -8.71% | 274,146 |
| Feb 4, 2026 | 4.87 | 5.12 | 4.85 | 5.05 | 5.05 | 4.77% | 174,158 |
| Feb 3, 2026 | 4.88 | 4.90 | 4.66 | 4.82 | 4.82 | 4.56% | 223,944 |
| Feb 2, 2026 | 4.61 | 4.68 | 4.44 | 4.61 | 4.61 | 0.44% | 174,422 |
| Jan 30, 2026 | 4.90 | 4.98 | 4.47 | 4.59 | 4.59 | -11.73% | 528,891 |
| Jan 29, 2026 | 5.30 | 5.32 | 4.85 | 5.20 | 5.20 | -0.38% | 465,994 |
| Jan 28, 2026 | 5.40 | 5.60 | 5.18 | 5.22 | 5.22 | 1.75% | 412,276 |
| Jan 27, 2026 | 4.94 | 5.17 | 4.85 | 5.13 | 5.13 | -3.21% | 685,477 |
| Jan 26, 2026 | 5.50 | 5.64 | 5.29 | 5.30 | 5.30 | 0.76% | 310,893 |
| Jan 23, 2026 | 5.30 | 5.51 | 5.22 | 5.26 | 5.26 | -0.94% | 353,302 |
| Jan 22, 2026 | 5.05 | 5.40 | 5.05 | 5.31 | 5.31 | 6.41% | 401,408 |
| Jan 21, 2026 | 5.20 | 5.25 | 4.92 | 4.99 | 4.99 | -2.16% | 258,103 |
| Jan 20, 2026 | 5.05 | 5.16 | 4.98 | 5.10 | 5.10 | 2.62% | 127,746 |
| Jan 19, 2026 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | 3.11% | 54,783 |
| Jan 16, 2026 | 4.89 | 4.89 | 4.70 | 4.82 | 4.82 | -1.03% | 117,375 |
| Jan 15, 2026 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | -3.56% | 65,409 |
| Jan 14, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -0.59% | 92,184 |
| Jan 13, 2026 | 5.24 | 5.30 | 4.96 | 5.08 | 5.08 | -1.74% | 184,600 |
| Jan 12, 2026 | 5.12 | 5.25 | 5.09 | 5.17 | 5.17 | 4.87% | 165,893 |
| Jan 9, 2026 | 4.97 | 5.06 | 4.90 | 4.93 | 4.93 | 0.41% | 58,985 |
| Jan 8, 2026 | 4.78 | 4.96 | 4.73 | 4.91 | 4.91 | -0.20% | 54,372 |
| Jan 7, 2026 | 4.92 | 4.97 | 4.72 | 4.92 | 4.92 | -0.61% | 84,330 |
| Jan 6, 2026 | 4.89 | 4.98 | 4.85 | 4.95 | 4.95 | 1.23% | 76,832 |
| Jan 5, 2026 | 4.83 | 5.15 | 4.83 | 4.89 | 4.89 | 1.45% | 110,909 |
| Jan 2, 2026 | 4.77 | 4.93 | 4.62 | 4.82 | 4.82 | 3.66% | 119,455 |
| Dec 31, 2025 | 4.80 | 4.94 | 4.65 | 4.65 | 4.65 | -4.52% | 75,396 |
| Dec 30, 2025 | 4.95 | 4.99 | 4.87 | 4.87 | 4.87 | 0.62% | 94,673 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.66 | 4.84 | 4.84 | -3.20% | 105,633 |
| Dec 24, 2025 | 4.98 | 5.03 | 4.95 | 5.00 | 5.00 | 0.81% | 40,463 |
| Dec 23, 2025 | 4.95 | 5.08 | 4.85 | 4.96 | 4.96 | -2.17% | 75,446 |
| Dec 22, 2025 | 5.29 | 5.45 | 4.98 | 5.07 | 5.07 | -2.12% | 157,209 |
| Dec 19, 2025 | 5.14 | 5.29 | 5.14 | 5.18 | 5.18 | 0.58% | 37,879 |
| Dec 18, 2025 | 5.10 | 5.15 | 4.98 | 5.15 | 5.15 | 1.98% | 39,142 |
| Dec 17, 2025 | 5.10 | 5.26 | 5.00 | 5.05 | 5.05 | 0.40% | 64,314 |
| Dec 16, 2025 | 5.33 | 5.36 | 4.96 | 5.03 | 5.03 | -3.64% | 94,089 |
| Dec 15, 2025 | 5.65 | 5.70 | 5.22 | 5.22 | 5.22 | -6.45% | 136,385 |
| Dec 12, 2025 | 5.64 | 5.78 | 5.39 | 5.58 | 5.58 | 0.90% | 244,309 |
| Dec 11, 2025 | 5.13 | 5.60 | 5.12 | 5.53 | 5.53 | 8.43% | 136,320 |
| Dec 10, 2025 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | - | 63,093 |
| Dec 9, 2025 | 4.93 | 5.10 | 4.89 | 5.10 | 5.10 | 3.66% | 431,674 |
| Dec 8, 2025 | 5.06 | 5.06 | 4.91 | 4.92 | 4.92 | -1.99% | 54,210 |
| 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 |