Osisko Development Corp. (TSXV:ODV)
Canada
· Delayed Price · Currency is CAD 4.110
-0.220 (-5.08%)
Apr 28, 2026, 3:59 PM EST
Osisko Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.21 | 4.32 | 4.11 | 4.11 | 4.11 | -5.08% | 98,132 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.24 | 4.33 | 4.33 | -1.81% | 150,493 |
| Apr 24, 2026 | 4.58 | 4.64 | 4.38 | 4.41 | 4.41 | -4.55% | 115,964 |
| Apr 23, 2026 | 4.75 | 4.76 | 4.46 | 4.62 | 4.62 | -2.74% | 210,829 |
| Apr 22, 2026 | 4.77 | 4.93 | 4.75 | 4.75 | 4.75 | -0.21% | 97,567 |
| Apr 21, 2026 | 5.10 | 5.15 | 4.72 | 4.76 | 4.76 | -7.39% | 144,332 |
| Apr 20, 2026 | 4.95 | 5.18 | 4.90 | 5.14 | 5.14 | 3.21% | 126,998 |
| Apr 17, 2026 | 4.73 | 5.13 | 4.73 | 4.98 | 4.98 | 7.79% | 246,288 |
| Apr 16, 2026 | 4.62 | 4.72 | 4.58 | 4.62 | 4.62 | - | 52,638 |
| Apr 15, 2026 | 4.59 | 4.69 | 4.56 | 4.62 | 4.62 | -2.12% | 64,779 |
| Apr 14, 2026 | 4.65 | 4.75 | 4.65 | 4.72 | 4.72 | 3.51% | 46,195 |
| Apr 13, 2026 | 4.54 | 4.63 | 4.42 | 4.56 | 4.56 | -0.22% | 60,739 |
| Apr 10, 2026 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | 0.44% | 87,417 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.47 | 4.55 | 4.55 | -0.87% | 78,811 |
| Apr 8, 2026 | 4.70 | 4.83 | 4.58 | 4.59 | 4.59 | 0.22% | 72,905 |
| Apr 7, 2026 | 4.50 | 4.64 | 4.41 | 4.58 | 4.58 | 0.22% | 63,478 |
| Apr 6, 2026 | 4.69 | 4.69 | 4.54 | 4.57 | 4.57 | -0.22% | 61,362 |
| Apr 2, 2026 | 4.45 | 4.69 | 4.35 | 4.58 | 4.58 | -1.51% | 141,665 |
| Apr 1, 2026 | 4.69 | 4.76 | 4.60 | 4.65 | 4.65 | 3.10% | 126,736 |
| Mar 31, 2026 | 4.40 | 4.59 | 4.37 | 4.51 | 4.51 | 6.37% | 154,444 |
| Mar 30, 2026 | 4.12 | 4.36 | 4.12 | 4.24 | 4.24 | 4.18% | 187,656 |
| Mar 27, 2026 | 3.98 | 4.14 | 3.88 | 4.07 | 4.07 | 4.63% | 91,383 |
| Mar 26, 2026 | 3.82 | 4.25 | 3.82 | 3.89 | 3.89 | -6.27% | 104,325 |
| Mar 25, 2026 | 4.35 | 4.38 | 4.12 | 4.15 | 4.15 | 1.97% | 178,594 |
| Mar 24, 2026 | 3.99 | 4.12 | 3.95 | 4.07 | 4.07 | 0.99% | 95,162 |
| Mar 23, 2026 | 3.80 | 4.14 | 3.80 | 4.03 | 4.03 | 4.13% | 169,971 |
| Mar 20, 2026 | 4.25 | 4.26 | 3.78 | 3.87 | 3.87 | -7.42% | 259,435 |
| Mar 19, 2026 | 4.31 | 4.35 | 4.00 | 4.18 | 4.18 | -9.72% | 355,640 |
| Mar 18, 2026 | 4.76 | 4.76 | 4.52 | 4.63 | 4.63 | -5.70% | 693,780 |
| Mar 17, 2026 | 4.99 | 5.13 | 4.91 | 4.91 | 4.91 | -1.60% | 133,033 |
| Mar 16, 2026 | 5.06 | 5.24 | 4.93 | 4.99 | 4.99 | -2.16% | 253,737 |
| Mar 13, 2026 | 5.42 | 5.48 | 5.04 | 5.10 | 5.10 | -6.42% | 203,129 |
| Mar 12, 2026 | 5.79 | 5.80 | 5.27 | 5.45 | 5.45 | -5.71% | 154,674 |
| Mar 11, 2026 | 6.10 | 6.10 | 5.67 | 5.78 | 5.78 | -4.46% | 58,714 |
| Mar 10, 2026 | 5.86 | 6.08 | 5.83 | 6.05 | 6.05 | 5.03% | 77,858 |
| 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 |