NYSE - Nasdaq Real Time Price USD

Osisko Development Corp. (ODV)

1.8800
+0.0400
+(2.17%)
At close: May 13 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.86001.91001.83001.88001.8800454,900
May 12, 20251.91001.93501.81001.84001.8400591,000
May 9, 20251.99001.99501.92001.98001.9800562,000
May 8, 20251.98001.98001.87001.94001.9400432,200
May 7, 20252.06002.06001.90001.96001.9600556,100
May 6, 20251.82002.00001.77101.95001.95001,471,900
May 5, 20251.72001.82001.71001.79001.79001,631,500
May 2, 20251.62001.64001.60001.63001.6300128,600
May 1, 20251.65001.67801.56001.61001.6100262,600
Apr 30, 20251.67001.72001.63001.70001.7000436,200
Apr 29, 20251.67001.71501.66001.69001.6900470,000
Apr 28, 20251.63001.71001.50501.70001.7000752,200
Apr 25, 20251.67001.73001.62001.65001.6500142,800
Apr 24, 20251.70001.71501.62501.70001.7000403,400
Apr 23, 20251.69001.69001.60001.61001.6100288,600
Apr 22, 20251.76001.78001.65001.65001.6500250,900
Apr 21, 20251.71001.75001.63001.71001.7100485,100
Apr 17, 20251.73001.73001.61501.69001.6900371,900
Apr 16, 20251.70001.76001.65001.72001.7200700,300
Apr 15, 20251.70001.71001.62501.65001.6500242,800
Apr 14, 20251.58001.70001.56001.65001.6500913,800
Apr 11, 20251.61001.63001.58001.59001.59001,036,900
Apr 10, 20251.43001.61001.43001.57001.5700462,700
Apr 9, 20251.44001.50001.39001.48001.4800537,000
Apr 8, 20251.46001.48001.36001.40001.4000323,900
Apr 7, 20251.40001.46001.36001.42001.4200196,500
Apr 4, 20251.56001.56001.36001.44001.4400596,300
Apr 3, 20251.48001.62301.42001.56001.56001,341,900
Apr 2, 20251.56001.59501.49001.49001.4900190,000
Apr 1, 20251.51001.62001.49001.55001.55001,042,900
Mar 31, 20251.49001.54501.45001.49001.4900190,700
Mar 28, 20251.49001.51001.45001.49001.4900161,500
Mar 27, 20251.50001.51501.47001.50001.5000227,000
Mar 26, 20251.55001.55001.47001.48001.4800340,800
Mar 25, 20251.53001.55001.49001.53001.5300169,900
Mar 24, 20251.56001.56001.44001.49001.4900254,500
Mar 21, 20251.53001.56901.49001.55001.5500205,500
Mar 20, 20251.48001.59001.48001.56001.5600370,400
Mar 19, 20251.42001.48001.38501.48001.48004,300,400
Mar 18, 20251.40001.42501.36001.42001.4200470,000
Mar 17, 20251.38001.45001.34001.37001.3700533,700
Mar 14, 20251.40001.40001.34001.36001.3600171,600
Mar 13, 20251.33001.41001.33001.37001.3700332,500
Mar 12, 20251.33001.35001.29001.34001.3400116,500
Mar 11, 20251.30001.36001.29001.36001.3600219,700
Mar 10, 20251.35001.38001.28001.28001.2800133,500
Mar 7, 20251.36001.39001.28001.37001.3700197,300
Mar 6, 20251.35001.45001.34001.38001.3800147,200
Mar 5, 20251.30001.38001.30001.36001.3600257,500
Mar 4, 20251.24001.32001.24001.30001.3000773,100
Mar 3, 20251.30001.34001.24001.24001.2400408,500
Feb 28, 20251.25001.30001.18001.30001.3000199,800
Feb 27, 20251.28001.30001.16001.26001.2600454,000
Feb 26, 20251.34001.37001.25001.30001.3000380,100
Feb 25, 20251.38001.42301.33001.35001.3500211,200
Feb 24, 20251.42001.45001.39001.40001.4000155,200
Feb 21, 20251.45001.47001.39001.44001.440095,100
Feb 20, 20251.45001.47501.43001.44001.440071,900
Feb 19, 20251.44001.46901.42001.45001.4500156,600
Feb 18, 20251.49001.50001.37001.46501.4650191,900
Feb 14, 20251.50001.52001.40001.41001.4100150,600
Feb 13, 20251.52001.52001.47001.49001.4900167,500
Feb 12, 20251.48001.52001.47001.51001.510086,800
Feb 11, 20251.45001.53001.45001.47001.4700159,800
Feb 10, 20251.57001.57001.47001.52001.5200188,600
Feb 7, 20251.53001.55301.43001.47001.4700279,900
Feb 6, 20251.58001.58001.51001.53001.5300166,000
Feb 5, 20251.54001.59001.54001.56001.5600413,000
Feb 4, 20251.53001.59001.51001.54001.5400234,400
Feb 3, 20251.58001.59901.52001.54001.5400248,200
Jan 31, 20251.59001.64001.56001.57001.570077,200
Jan 30, 20251.56001.64001.55001.61001.610075,900
Jan 29, 20251.52001.60001.51501.56001.5600118,700
Jan 28, 20251.51001.58001.48001.54001.5400109,400
Jan 27, 20251.53001.56001.51001.51001.5100136,500
Jan 24, 20251.58001.59001.53001.57001.5700137,000
Jan 23, 20251.56001.59001.55501.58001.580096,600
Jan 22, 20251.65001.65001.58001.60001.600031,600
Jan 21, 20251.58001.65001.58001.63001.6300225,700
Jan 17, 20251.62001.65001.55301.58001.5800176,600
Jan 16, 20251.62001.62001.58001.62001.620091,300
Jan 15, 20251.57001.60001.54001.59001.590095,600
Jan 14, 20251.57001.58001.54601.58001.580043,500
Jan 13, 20251.62001.62001.53001.57001.570060,800
Jan 10, 20251.59001.67501.59001.62001.6200207,300
Jan 8, 20251.56001.59001.53001.58001.5800129,500
Jan 7, 20251.53001.59001.53001.57001.570097,000
Jan 6, 20251.56001.59001.51101.53001.5300259,000
Jan 3, 20251.60001.60001.55001.58001.5800217,900
Jan 2, 20251.63001.67501.57201.62001.6200303,800
Dec 31, 20241.65001.65001.59001.63001.6300169,800
Dec 30, 20241.69001.70001.57701.63001.6300401,000
Dec 27, 20241.79001.79001.65001.68001.6800236,100
Dec 26, 20241.75001.78401.73001.75001.7500122,200
Dec 24, 20241.64001.82001.63001.78001.7800132,500
Dec 23, 20241.75001.78001.71001.75001.7500113,000
Dec 20, 20241.71001.79001.64001.75001.7500206,600
Dec 19, 20241.71001.71001.64001.68001.6800133,300
Dec 18, 20241.78001.78001.65001.68001.6800177,700
Dec 17, 20241.76001.78001.68001.76001.7600275,200
Dec 16, 20241.79001.81001.74001.74001.7400138,000
Dec 13, 20241.83001.85001.75001.78001.7800119,700
Dec 12, 20241.81001.86001.76001.86001.8600120,200
Dec 11, 20241.74001.83001.74001.78001.7800272,100
Dec 10, 20241.87001.89001.80001.82001.8200298,400
Dec 9, 20241.84001.91001.81001.87001.8700125,800
Dec 6, 20241.90001.90001.83001.85001.850064,700
Dec 5, 20241.89001.89001.84001.89001.8900152,500
Dec 4, 20241.85001.90001.80001.90001.9000181,800
Dec 3, 20241.82001.89501.80001.82001.8200143,600
Dec 2, 20241.82001.83001.75001.82001.8200199,500
Nov 29, 20241.82001.86001.80001.81001.8100122,700
Nov 27, 20241.75001.85001.75001.85001.8500160,900
Nov 26, 20241.71001.75001.69001.74001.740066,500
Nov 25, 20241.81001.84001.66001.75001.7500397,700
Nov 22, 20241.93001.95001.81001.84001.8400527,300
Nov 21, 20241.69002.02001.64001.90001.90002,257,100
Nov 20, 20241.57001.64001.39001.48001.4800181,000
Nov 19, 20241.48001.50001.45001.50001.5000144,200
Nov 18, 20241.43001.48001.33901.42001.4200354,900
Nov 15, 20241.46001.50001.40001.41001.4100180,200
Nov 14, 20241.53001.54001.46001.47001.4700278,600
Nov 13, 20241.60001.60001.51501.54001.5400258,500
Nov 12, 20241.64001.69001.56001.58001.5800233,900
Nov 11, 20241.70001.70001.56001.64001.6400373,300
Nov 8, 20241.82001.82301.65101.71001.7100343,600
Nov 7, 20241.77001.83001.77001.81001.8100138,200
Nov 6, 20241.75001.80001.73001.77001.7700167,000
Nov 5, 20241.83001.83001.77001.78001.7800330,000
Nov 4, 20241.83001.89001.76001.78001.7800234,200
Nov 1, 20241.85001.85901.75001.77001.7700134,600
Oct 31, 20241.82001.85001.70001.83001.8300488,000
Oct 30, 20241.87001.88001.81001.81001.8100271,300
Oct 29, 20241.88001.92001.86001.86001.8600194,600
Oct 28, 20242.00002.07001.88001.89001.8900489,300
Oct 25, 20242.00002.04001.94001.96001.9600513,000
Oct 24, 20241.93002.13001.90001.97001.97002,087,900
Oct 23, 20242.62002.62002.40202.52002.5200358,200
Oct 22, 20242.75002.75002.59002.65002.6500228,500
Oct 21, 20242.31002.69002.29002.67002.6700751,300
Oct 18, 20242.18002.38902.18002.26002.2600431,400
Oct 17, 20242.16002.19002.08002.13002.1300255,700
Oct 16, 20242.11002.19002.11002.16002.1600150,100
Oct 15, 20242.04002.14002.04002.10002.1000116,900
Oct 14, 20242.09002.13902.03002.07002.070080,900
Oct 11, 20242.08002.11002.07002.07002.070099,100
Oct 10, 20242.09002.12002.04002.08002.0800190,300
Oct 9, 20242.16002.16002.04002.08002.0800175,600
Oct 8, 20242.09002.14002.05002.08002.0800189,900
Oct 7, 20242.11002.18002.07002.08002.0800218,400
Oct 4, 20242.24002.24002.08002.11002.1100235,200
Oct 3, 20242.16002.25002.16002.21002.2100214,300
Oct 2, 20242.17602.18002.12002.15002.1500120,900
Oct 1, 20242.16002.22002.13002.15002.1500181,200
Sep 30, 20242.30002.37002.12002.13002.1300194,600
Sep 27, 20242.40002.42002.25002.29002.2900209,300
Sep 26, 20242.32002.45002.27002.41002.4100218,500
Sep 25, 20242.30002.30002.19002.28002.2800246,100
Sep 24, 20242.14002.29002.14002.28002.2800321,000
Sep 23, 20242.18002.18002.12002.15002.1500259,300
Sep 20, 20242.06002.18002.06002.17002.1700490,200
Sep 19, 20242.04002.10902.00002.03002.0300167,200
Sep 18, 20242.08002.11001.99001.99001.9900186,100
Sep 17, 20242.13002.14002.07002.09002.0900196,400
Sep 16, 20242.13002.16002.07002.12002.1200316,000
Sep 13, 20242.16002.16002.02002.10002.1000352,900
Sep 12, 20242.01002.14002.01002.12002.1200319,600
Sep 11, 20241.99002.02001.98002.01002.010053,200
Sep 10, 20242.03002.03001.95002.00002.000091,900
Sep 9, 20242.09002.09001.94002.03002.0300158,000
Sep 6, 20242.20002.20002.00002.05002.0500271,600
Sep 5, 20242.10002.33002.07002.17002.1700584,200
Sep 4, 20241.98002.10001.96001.99001.990080,100
Sep 3, 20242.02002.11001.94001.98001.980091,500
Aug 30, 20242.15002.15002.00002.04002.040085,100
Aug 29, 20242.23002.24002.12002.14002.140072,100
Aug 28, 20242.15002.22002.11002.20002.200052,500
Aug 27, 20242.20002.27002.12002.16002.160031,600
Aug 26, 20242.36002.36202.21002.25002.250070,800
Aug 23, 20242.33002.35002.25002.32002.320093,200
Aug 22, 20242.20002.33902.08002.31002.3100175,900
Aug 21, 20242.31002.34002.11002.20002.2000125,300
Aug 20, 20242.28002.35002.22002.29002.2900145,800
Aug 19, 20242.22002.36002.22002.26002.2600154,600
Aug 16, 20242.04002.25002.04002.23002.2300122,100
Aug 15, 20242.03002.10002.00002.05002.050082,900
Aug 14, 20242.02002.05001.94002.00002.0000146,900
Aug 13, 20242.19002.19001.95001.99001.9900125,600
Aug 12, 20241.79002.08001.77002.04002.0400248,100
Aug 9, 20241.77001.80001.74001.75001.750059,400
Aug 8, 20241.80001.93001.75001.79001.790089,000
Aug 7, 20241.87001.89001.80001.84001.840073,600
Aug 6, 20241.89001.94001.80001.87001.870035,800
Aug 5, 20241.87001.96901.80001.89001.8900126,700
Aug 2, 20241.92001.96001.85001.88001.8800109,600
Aug 1, 20242.00002.00001.90001.91001.9100117,900
Jul 31, 20241.96002.03001.95002.00002.000067,500
Jul 30, 20241.94001.97001.91001.94001.940046,100
Jul 29, 20242.10002.10001.94001.96001.9600163,800
Jul 26, 20242.09502.16002.05002.10002.100072,300
Jul 25, 20242.00002.10002.00002.10002.100043,800
Jul 24, 20242.05002.13502.01002.03002.030033,400
Jul 23, 20242.06002.13002.01002.02002.020068,100
Jul 22, 20242.05002.20002.05002.08002.080063,400
Jul 19, 20242.12002.18002.10002.12002.120034,400
Jul 18, 20242.20002.31902.14002.15002.150058,000
Jul 17, 20242.36002.38002.17002.22002.220066,900
Jul 16, 20242.23002.49002.14502.39002.3900210,900
Jul 15, 20242.20002.28002.19002.24002.240041,000
Jul 12, 20242.24002.25002.15002.24002.240099,500
Jul 11, 20242.11002.24002.08002.19002.1900137,500
Jul 10, 20242.13002.15002.02002.10002.1000114,700
Jul 9, 20242.01002.16002.00002.07002.070075,600
Jul 8, 20242.11002.13002.02502.12002.120053,900
Jul 5, 20242.17002.17002.03002.11002.1100134,600
Jul 3, 20241.87002.10001.85002.10002.100085,300
Jul 2, 20241.86001.95001.86001.89001.8900118,100
Jul 1, 20241.87001.92001.87001.92001.920023,000
Jun 28, 20241.88002.01001.86001.86001.860076,800
Jun 27, 20241.93001.93001.86001.90001.900097,500
Jun 26, 20241.90001.92601.88001.90001.900048,000
Jun 25, 20241.96001.97001.90001.91001.910038,600
Jun 24, 20241.95001.99001.93001.99001.990048,700
Jun 21, 20241.96002.00001.96001.97001.970024,300
Jun 20, 20242.12002.12001.96001.98001.980061,700
Jun 18, 20241.99002.01001.97001.99001.990038,900
Jun 17, 20242.01002.04002.00002.00002.000046,900
Jun 14, 20242.06002.10002.01002.04002.040019,000
Jun 13, 20242.11002.11002.04002.05002.050040,500
Jun 12, 20242.16002.16002.08002.10002.100065,000
Jun 11, 20242.20002.28002.08502.10002.100057,200
Jun 10, 20242.20002.23002.13002.17002.1700158,900
Jun 7, 20242.16002.21002.15002.20002.2000193,000
Jun 6, 20242.20002.25002.13002.21002.2100107,900
Jun 5, 20242.17002.28002.12702.13002.1300149,100
Jun 4, 20242.10002.18001.98002.15002.1500197,200
Jun 3, 20242.06002.13001.95002.08002.0800160,300
May 31, 20242.01002.02001.93002.02002.020066,900
May 30, 20242.01002.06002.00002.01002.010038,600
May 29, 20242.00002.05001.95002.03002.030046,900
May 28, 20242.02002.14802.02002.03002.030081,600
May 24, 20242.10002.10001.96002.04002.040063,500
May 23, 20242.07002.09002.01002.05002.050038,800
May 22, 20242.19002.22002.04002.11002.1100123,200
May 21, 20242.35002.41002.21002.23002.2300122,600
May 20, 20242.35002.47002.31802.44002.4400137,000
May 17, 20242.14002.33002.14002.30002.3000139,100
May 16, 20242.24002.27002.19002.23002.230065,900
May 15, 20242.25002.25902.13002.24002.240047,300
May 14, 20242.30002.32002.17002.24002.2400219,200

Related Tickers

DC Dakota Gold Corp.
2.8700
-0.35%
 
WDOFF Wesdome Gold Mines Ltd.
12.05
-0.41%
 
IAUX i-80 Gold Corp.
0.5041
+0.20%
 
GROY Gold Royalty Corp.
1.5400
+0.65%
 
TRX TRX Gold Corporation
0.3152
+2.30%
 
LUGDF Lundin Gold Inc.
41.56
-0.07%
 
GAU Galiano Gold Inc.
1.5400
-1.91%
 
EQX Equinox Gold Corp.
6.05
-1.47%
 
PZG Paramount Gold Nevada Corp.
0.4560
+3.64%
 
RRDMF Royal Road Minerals Limited
0.1000
0.00%