Frankfurt - Delayed Quote EUR

Osisko Development Corp. (3OZ0.F)

1.7400 -0.0200 (-1.14%)
At close: May 31 at 8:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
May 30, 2024 1.7700 1.7700 1.7600 1.7600 1.7600 -
May 29, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
May 28, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
May 27, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
May 24, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 23, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
May 22, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
May 21, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
May 20, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
May 17, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
May 16, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
May 15, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 -
May 14, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
May 13, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 -
May 10, 2024 1.5800 1.8200 1.5800 1.8200 1.8200 750
May 9, 2024 1.4500 1.7000 1.4500 1.7000 1.7000 600
May 8, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
May 7, 2024 1.5700 1.5700 1.5700 1.5700 1.5700 -
May 6, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
May 3, 2024 1.6800 1.7400 1.6800 1.7400 1.7400 500
May 2, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 -
Apr 30, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Apr 29, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 -
Apr 26, 2024 1.8200 1.9200 1.8200 1.9200 1.9200 500
Apr 25, 2024 1.8200 1.8800 1.8200 1.8800 1.8800 35
Apr 24, 2024 1.8700 1.8900 1.8700 1.8900 1.8900 -
Apr 23, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Apr 22, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Apr 19, 2024 1.9900 2.1200 1.9900 2.1200 2.1200 250
Apr 18, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Apr 17, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Apr 16, 2024 2.0200 2.0200 1.9900 1.9900 1.9900 400
Apr 15, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Apr 12, 2024 2.1200 2.3600 2.1200 2.3600 2.3600 200
Apr 11, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Apr 10, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Apr 9, 2024 2.1000 2.2000 2.1000 2.2000 2.2000 100
Apr 8, 2024 2.2400 2.3400 2.2400 2.3400 2.3400 -
Apr 5, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 4, 2024 2.0800 2.2400 2.0800 2.2400 2.2400 -
Apr 3, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Apr 2, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Mar 28, 2024 1.9000 2.0200 1.9000 2.0200 2.0200 -
Mar 27, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 26, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Mar 25, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Mar 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 21, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Mar 20, 2024 1.8800 2.1400 1.8800 2.1400 2.1400 44
Mar 19, 2024 1.9200 1.9300 1.9200 1.9300 1.9300 -
Mar 18, 2024 1.9700 2.2200 1.9700 2.2200 2.2200 793
Mar 15, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 750
Mar 14, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Mar 13, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 12, 2024 2.1600 2.3000 2.1600 2.3000 2.3000 300
Mar 11, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 8, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Mar 7, 2024 1.8200 2.0600 1.8200 2.0600 2.0600 2,120
Mar 6, 2024 1.8200 1.9500 1.8200 1.9500 1.9500 2,560
Mar 5, 2024 1.8200 1.8200 1.8100 1.8100 1.8100 -
Mar 4, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 -
Mar 1, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Feb 29, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Feb 28, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Feb 27, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Feb 26, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Feb 23, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Feb 22, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 -
Feb 21, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Feb 20, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Feb 19, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Feb 16, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Feb 15, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Feb 14, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Feb 13, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 12, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Feb 9, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 8, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 7, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 6, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Feb 5, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Feb 2, 2024 2.2400 2.2800 2.2400 2.2800 2.2800 1,390
Feb 1, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 31, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 30, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 29, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 26, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 25, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 24, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 23, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jan 22, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 19, 2024 2.2600 2.5000 2.2600 2.5000 2.5000 945
Jan 18, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jan 17, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jan 16, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 15, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 12, 2024 2.1400 2.1800 2.1400 2.1800 2.1800 -
Jan 11, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 400
Jan 10, 2024 2.3400 2.5800 2.3400 2.5800 2.5800 100
Jan 9, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jan 8, 2024 2.4800 2.4800 2.3800 2.3800 2.3800 -
Jan 5, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 4, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jan 3, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jan 2, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 29, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Dec 28, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Dec 27, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Dec 22, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Dec 21, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Dec 20, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Dec 19, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 -
Dec 18, 2023 2.2800 2.5200 2.2800 2.5200 2.5200 2,000
Dec 15, 2023 2.2400 2.4400 2.2400 2.4400 2.4400 50
Dec 14, 2023 2.3000 2.3000 2.2600 2.2600 2.2600 -
Dec 13, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 12, 2023 2.3800 2.5600 2.3800 2.5600 2.5600 2,000
Dec 11, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 -
Dec 8, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Dec 7, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 -
Dec 6, 2023 2.4000 2.4400 2.4000 2.4400 2.4400 -
Dec 5, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 -
Dec 4, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Dec 1, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Nov 30, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Nov 29, 2023 2.5800 2.5800 2.5200 2.5200 2.5200 -
Nov 28, 2023 2.4800 2.5000 2.4800 2.5000 2.5000 -
Nov 27, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 24, 2023 2.5800 2.5800 2.5000 2.5000 2.5000 -
Nov 23, 2023 2.4800 2.4800 2.4600 2.4600 2.4600 -
Nov 22, 2023 2.6000 2.6000 2.5400 2.5400 2.5400 -
Nov 21, 2023 2.5000 2.5400 2.5000 2.5400 2.5400 -
Nov 20, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Nov 17, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 16, 2023 2.4600 2.5200 2.4600 2.5200 2.5200 -
Nov 15, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 14, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Nov 13, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Nov 10, 2023 2.7200 2.9000 2.7200 2.9000 2.9000 225
Nov 9, 2023 2.7800 2.7800 2.7600 2.7600 2.7600 -
Nov 8, 2023 2.8000 2.8000 2.7800 2.7800 2.7800 -
Nov 7, 2023 2.8000 2.8200 2.8000 2.8200 2.8200 -
Nov 6, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Nov 3, 2023 2.8000 3.1000 2.8000 3.1000 3.1000 250
Nov 2, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 1, 2023 2.8800 2.8800 2.8400 2.8400 2.8400 -
Oct 31, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
Oct 30, 2023 2.9000 2.9400 2.9000 2.9200 2.9200 -
Oct 27, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Oct 26, 2023 2.9400 3.1000 2.8200 3.1000 3.1000 2,755
Oct 25, 2023 2.8400 2.8400 2.8000 2.8000 2.8000 -
Oct 24, 2023 2.7400 2.8200 2.7400 2.8200 2.8200 -
Oct 23, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Oct 20, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 -
Oct 19, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Oct 18, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Oct 17, 2023 3.0000 3.0000 2.9000 2.9000 2.9000 -
Oct 16, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Oct 13, 2023 2.8600 2.9400 2.8600 2.9400 2.9400 -
Oct 12, 2023 3.1000 3.1000 2.9000 2.9000 2.9000 -
Oct 11, 2023 3.1000 3.1000 3.1000 3.1000 3.1000 -
Oct 10, 2023 3.1800 3.1800 3.1800 3.1800 3.1800 -
Oct 9, 2023 3.1600 3.1600 3.1600 3.1600 3.1600 -
Oct 6, 2023 2.9800 2.9800 2.9200 2.9800 2.9800 -
Oct 5, 2023 3.0400 3.0600 3.0000 3.0600 3.0600 -
Oct 4, 2023 3.1400 3.1400 3.1400 3.1400 3.1400 -
Oct 3, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Oct 2, 2023 2.6200 2.6200 2.6000 2.6000 2.6000 -
Sep 29, 2023 2.7200 2.8000 2.7200 2.8000 2.8000 -
Sep 28, 2023 2.4200 2.5600 2.4200 2.5600 2.5600 -
Sep 27, 2023 2.3600 2.4000 2.3600 2.4000 2.4000 -
Sep 26, 2023 2.3000 2.3400 2.3000 2.3400 2.3400 -
Sep 25, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 -
Sep 22, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 21, 2023 2.6200 2.6400 2.6200 2.6400 2.6400 -
Sep 20, 2023 2.5800 2.6200 2.5800 2.6200 2.6200 -
Sep 19, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 18, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 15, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Sep 14, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 13, 2023 2.5200 2.5400 2.5200 2.5400 2.5400 -
Sep 12, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 11, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Sep 8, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
Sep 7, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Sep 6, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 5, 2023 2.9400 2.9400 2.8400 2.8400 2.8400 -
Sep 4, 2023 2.9600 2.9600 2.9400 2.9400 2.9400 -
Sep 1, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 31, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Aug 30, 2023 3.0000 3.2000 2.9800 3.2000 3.2000 145
Aug 29, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
Aug 28, 2023 2.9200 2.9800 2.9200 2.9800 2.9800 -
Aug 25, 2023 2.9400 2.9400 2.9000 2.9000 2.9000 -
Aug 24, 2023 3.1000 3.1000 3.1000 3.1000 3.1000 -
Aug 23, 2023 2.9600 2.9800 2.9600 2.9800 2.9800 -
Aug 22, 2023 3.0200 3.0200 2.9600 2.9800 2.9800 -
Aug 21, 2023 3.0600 3.3200 2.9600 2.9600 2.9600 35
Aug 18, 2023 3.1800 3.1800 3.1800 3.1800 3.1800 -
Aug 17, 2023 3.2800 3.2800 3.2800 3.2800 3.2800 -
Aug 16, 2023 3.4000 3.4200 3.4000 3.4200 3.4200 -
Aug 15, 2023 3.5200 3.5200 3.5200 3.5200 3.5200 -
Aug 14, 2023 3.5400 3.5400 3.5000 3.5000 3.5000 -
Aug 11, 2023 3.6000 3.6000 3.5800 3.5800 3.5800 -
Aug 10, 2023 3.6200 3.6200 3.6200 3.6200 3.6200 -
Aug 9, 2023 3.7600 3.7600 3.7600 3.7600 3.7600 -
Aug 8, 2023 3.6800 3.6800 3.6800 3.6800 3.6800 -
Aug 7, 2023 3.7000 3.7000 3.7000 3.7000 3.7000 -
Aug 4, 2023 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 3, 2023 3.7200 3.7200 3.7200 3.7200 3.7200 -
Aug 2, 2023 3.7800 3.7800 3.7600 3.7600 3.7600 -
Aug 1, 2023 3.8800 3.8800 3.7600 3.7600 3.7600 -
Jul 31, 2023 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jul 28, 2023 3.6600 3.7000 3.6200 3.7000 3.7000 -
Jul 27, 2023 3.6800 3.7400 3.6800 3.7400 3.7400 -
Jul 26, 2023 3.6800 3.7200 3.6800 3.7200 3.7200 -
Jul 25, 2023 3.7600 3.7600 3.7600 3.7600 3.7600 -
Jul 24, 2023 4.1000 4.1000 3.7400 3.7400 3.7400 100
Jul 21, 2023 3.7600 3.7800 3.7600 3.7800 3.7800 -
Jul 20, 2023 3.8800 3.9000 3.8800 3.9000 3.9000 -
Jul 19, 2023 3.8800 3.9200 3.8800 3.9200 3.9200 -
Jul 18, 2023 3.8200 3.8200 3.8200 3.8200 3.8200 -
Jul 17, 2023 3.8600 3.8600 3.8600 3.8600 3.8600 -
Jul 14, 2023 4.2000 4.2000 3.9200 3.9800 3.9800 50
Jul 13, 2023 4.0200 4.0400 4.0200 4.0200 4.0200 -
Jul 12, 2023 3.9200 3.9200 3.9200 3.9200 3.9200 -
Jul 11, 2023 4.0400 4.0400 4.0400 4.0400 4.0400 -
Jul 10, 2023 3.9000 3.9000 3.8800 3.8800 3.8800 -
Jul 7, 2023 3.9200 4.1200 3.9000 4.1200 4.1200 170
Jul 6, 2023 4.1600 4.1600 4.1600 4.1600 4.1600 -
Jul 5, 2023 4.2200 4.2200 4.1400 4.1400 4.1400 -
Jul 4, 2023 4.1200 4.1200 4.1200 4.1200 4.1200 -
Jul 3, 2023 4.1000 4.1200 4.1000 4.1200 4.1200 -
Jun 30, 2023 4.0200 4.0200 4.0200 4.0200 4.0200 -
Jun 29, 2023 3.9400 4.0000 3.9200 4.0000 4.0000 -
Jun 28, 2023 3.9200 3.9200 3.9200 3.9200 3.9200 -
Jun 27, 2023 3.9200 3.9200 3.8600 3.8600 3.8600 -
Jun 26, 2023 3.9200 4.0800 3.9000 4.0800 4.0800 134
Jun 23, 2023 3.8200 3.8800 3.8200 3.8800 3.8800 -
Jun 22, 2023 3.8000 3.8000 3.8000 3.8000 3.8000 -
Jun 21, 2023 3.8600 3.8600 3.8600 3.8600 3.8600 -
Jun 20, 2023 3.9600 3.9600 3.9600 3.9600 3.9600 -
Jun 19, 2023 3.9600 3.9800 3.9600 3.9800 3.9800 -
Jun 16, 2023 3.9600 3.9600 3.9200 3.9200 3.9200 -
Jun 15, 2023 3.9800 3.9800 3.9600 3.9600 3.9600 -
Jun 14, 2023 4.0600 4.0600 3.9600 3.9600 3.9600 -
Jun 13, 2023 4.0800 4.0800 4.0400 4.0400 4.0400 580
Jun 12, 2023 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jun 9, 2023 4.0600 4.0600 4.0600 4.0600 4.0600 -
Jun 8, 2023 4.1000 4.1000 4.0400 4.0600 4.0600 1,000
Jun 7, 2023 4.2200 4.2200 4.1400 4.1400 4.1400 -
Jun 6, 2023 4.1000 4.1600 4.1000 4.1600 4.1600 -
Jun 5, 2023 4.1800 4.2400 4.1800 4.1800 4.1800 -
Jun 2, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 -
Jun 1, 2023 4.1600 4.2000 4.1600 4.2000 4.2000 -
May 31, 2023 4.1600 4.1600 4.1600 4.1600 4.1600 -

Related Tickers

78M.F Minaurum Gold Inc.
0.1645
-3.80%
 
ECRTF ATEX Resources Inc.
1.1100
+0.09%
 
FSXLF Great Pacific Gold Corp.
0.6998
-1.91%
 
FSM Fortuna Silver Mines Inc.
6.24
+0.16%