Stuttgart - Delayed Quote EUR

Osisko Development Corp. (3OZ0.SG)

Compare
1.5400
+0.0300
+(1.99%)
At close: January 10 at 9:35:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.4200 1.5400 1.4200 1.5400 1.5400 -
Jan 9, 2025 1.4100 1.6000 1.4100 1.5100 1.5100 1,500
Jan 8, 2025 1.3900 1.5200 1.3900 1.5200 1.5200 2,650
Jan 7, 2025 1.3500 1.4700 1.3500 1.4700 1.4700 -
Jan 6, 2025 1.4000 1.4700 1.3900 1.4500 1.4500 -
Jan 3, 2025 1.4300 1.4600 1.4300 1.4600 1.4600 5,000
Jan 2, 2025 1.4500 1.6000 1.4400 1.6000 1.6000 1,200
Dec 30, 2024 1.4600 1.4600 1.4500 1.4500 1.4500 -
Dec 27, 2024 1.5600 1.6600 1.5600 1.5700 1.5700 -
Dec 23, 2024 1.5200 1.6500 1.5200 1.6500 1.6500 -
Dec 20, 2024 1.5500 1.6000 1.5500 1.6000 1.6000 62
Dec 19, 2024 1.5400 1.5500 1.5400 1.5500 1.5500 -
Dec 18, 2024 1.5200 1.7700 1.5200 1.6300 1.6300 2,175
Dec 17, 2024 1.5200 1.5800 1.5200 1.5800 1.5800 -
Dec 16, 2024 1.5500 1.6600 1.5500 1.6400 1.6400 -
Dec 13, 2024 1.6500 1.7000 1.6500 1.6500 1.6500 -
Dec 12, 2024 1.5600 1.7400 1.5600 1.7400 1.7400 -
Dec 11, 2024 1.5800 1.5900 1.5800 1.5900 1.5900 -
Dec 10, 2024 1.6200 1.8600 1.6200 1.7300 1.7300 270
Dec 9, 2024 1.6200 1.7700 1.6200 1.7600 1.7600 -
Dec 6, 2024 1.6200 1.7200 1.6200 1.7200 1.7200 -
Dec 5, 2024 1.6200 1.7500 1.6200 1.7400 1.7400 600
Dec 4, 2024 1.6000 1.7400 1.6000 1.7400 1.7400 -
Dec 3, 2024 1.5900 1.8000 1.5800 1.7200 1.7200 600
Dec 2, 2024 1.5700 1.7100 1.5700 1.6700 1.6700 1,200
Nov 29, 2024 1.6000 1.7600 1.6000 1.7600 1.7600 350
Nov 28, 2024 1.6600 1.7300 1.6600 1.6900 1.6900 -
Nov 27, 2024 1.5100 1.7000 1.5000 1.7000 1.7000 -
Nov 26, 2024 1.5000 1.6300 1.5000 1.6300 1.6300 -
Nov 25, 2024 1.6300 1.6300 1.5800 1.6300 1.6300 -
Nov 22, 2024 1.7100 1.7900 1.7100 1.7400 1.7400 -
Nov 21, 2024 1.4300 1.8800 1.4300 1.8800 1.8800 4,500
Nov 20, 2024 1.3000 1.3700 1.3000 1.3700 1.3700 3,023
Nov 19, 2024 1.2400 1.4200 1.2400 1.3700 1.3700 500
Nov 18, 2024 1.1600 1.3300 1.1600 1.3200 1.3200 -
Nov 15, 2024 1.2300 1.3500 1.2300 1.3300 1.3300 -
Nov 14, 2024 1.3100 1.4200 1.3100 1.3700 1.3700 -
Nov 13, 2024 1.3700 1.4600 1.3700 1.4400 1.4400 -
Nov 12, 2024 1.3900 1.4600 1.3900 1.4600 1.4600 -
Nov 11, 2024 1.5000 1.5300 1.5000 1.5100 1.5100 500
Nov 8, 2024 1.5600 1.5800 1.5600 1.5600 1.5600 -
Nov 7, 2024 1.5500 1.7000 1.5500 1.6500 1.6500 5,000
Nov 6, 2024 1.5400 1.6400 1.5300 1.6400 1.6400 -
Nov 5, 2024 1.5200 1.6300 1.5100 1.6000 1.6000 -
Nov 4, 2024 1.5600 1.6100 1.5600 1.6100 1.6100 -
Nov 1, 2024 1.5600 1.6400 1.5600 1.6000 1.6000 -
Oct 31, 2024 1.6600 1.6600 1.5600 1.6600 1.6600 2,000
Oct 30, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,000
Oct 29, 2024 1.7200 1.7300 1.7000 1.7000 1.7000 -
Oct 28, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 1,000
Oct 25, 2024 1.7800 1.9100 1.7800 1.7900 1.7900 4,200
Oct 24, 2024 1.7100 1.9400 1.6300 1.7700 1.7700 18,888
Oct 23, 2024 2.4000 2.4000 2.2000 2.2000 2.2000 1,040
Oct 22, 2024 2.4000 2.4200 2.4000 2.4200 2.4200 -
Oct 21, 2024 1.9600 2.0800 1.9600 2.0600 2.0600 50,745
Oct 18, 2024 1.8400 2.1600 1.8400 2.0800 2.0800 190,255
Oct 17, 2024 1.8600 1.9800 1.8500 1.9700 1.9700 -
Oct 16, 2024 1.8100 1.9900 1.8100 1.9300 1.9300 -
Oct 15, 2024 1.7800 1.9300 1.7800 1.9300 1.9300 -
Oct 14, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 -
Oct 11, 2024 1.7600 1.8900 1.7500 1.8700 1.8700 -
Oct 10, 2024 1.7600 1.9000 1.7600 1.8400 1.8400 -
Oct 9, 2024 1.8000 1.8700 1.8000 1.8500 1.8500 -
Oct 8, 2024 1.7800 1.8700 1.7800 1.8700 1.8700 -
Oct 7, 2024 1.7800 1.8600 1.7800 1.8600 1.8600 -
Oct 4, 2024 1.8800 1.9900 1.8800 1.9400 1.9400 -
Oct 3, 2024 1.8300 1.9900 1.8300 1.9900 1.9900 -
Oct 2, 2024 1.8300 1.9800 1.8200 1.9200 1.9200 250
Oct 1, 2024 1.7900 1.9400 1.7900 1.9200 1.9200 -
Sep 30, 2024 1.9400 1.9900 1.9300 1.9300 1.9300 -
Sep 27, 2024 2.0000 2.0200 2.0000 2.0000 2.0000 -
Sep 26, 2024 1.9100 2.1000 1.9000 2.1000 2.1000 -
Sep 25, 2024 1.9000 2.0000 1.9000 2.0000 2.0000 -
Sep 24, 2024 1.8300 2.0000 1.8200 2.0000 2.0000 -
Sep 23, 2024 1.8200 1.9100 1.8200 1.9100 1.9100 -
Sep 20, 2024 1.7800 1.9000 1.7800 1.9000 1.9000 250
Sep 19, 2024 1.7800 1.8500 1.7800 1.8000 1.8000 1,000
Sep 18, 2024 1.7600 1.9300 1.7600 1.7800 1.7800 10,000
Sep 17, 2024 1.7700 1.8800 1.7700 1.8400 1.8400 -
Sep 16, 2024 1.7700 1.9000 1.7600 1.9000 1.9000 -
Sep 13, 2024 1.8000 1.9000 1.8000 1.8200 1.8200 -
Sep 12, 2024 1.6700 1.8700 1.6700 1.8700 1.8700 -
Sep 11, 2024 1.7300 1.7800 1.7300 1.7700 1.7700 -
Sep 10, 2024 1.7000 1.8000 1.7000 1.8000 1.8000 -
Sep 9, 2024 1.7300 1.7900 1.7300 1.7900 1.7900 -
Sep 6, 2024 1.8200 1.9100 1.7900 1.8100 1.8100 -
Sep 5, 2024 1.6700 1.9600 1.6700 1.9200 1.9200 7,910
Sep 4, 2024 1.6700 1.7800 1.6700 1.7800 1.7800 -
Sep 3, 2024 1.7700 1.7700 1.7600 1.7700 1.7700 -
Sep 2, 2024 1.7700 1.7700 1.7100 1.7100 1.7100 -
Aug 30, 2024 1.7800 1.9100 1.7800 1.7900 1.7900 -
Aug 29, 2024 1.8200 1.9400 1.8200 1.9000 1.9000 -
Aug 28, 2024 1.8200 1.9500 1.8200 1.9500 1.9500 -
Aug 27, 2024 1.8700 1.9200 1.8700 1.9000 1.9000 -
Aug 26, 2024 1.8600 2.0200 1.8600 1.9700 1.9700 -
Aug 23, 2024 1.9500 2.0200 1.9500 2.0200 2.0200 -
Aug 22, 2024 1.8500 1.9200 1.8500 1.9200 1.9200 -
Aug 21, 2024 1.9400 2.0000 1.8800 1.9000 1.9000 2,000
Aug 20, 2024 1.9300 2.0000 1.9300 2.0000 2.0000 -
Aug 19, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Aug 16, 2024 1.7400 1.8800 1.7400 1.8800 1.8800 -
Aug 15, 2024 1.7000 1.8600 1.7000 1.8500 1.8500 -
Aug 14, 2024 1.6700 1.8100 1.6700 1.7900 1.7900 -
Aug 13, 2024 1.7100 1.8100 1.7100 1.7800 1.7800 -
Aug 12, 2024 1.4800 1.8200 1.4800 1.8200 1.8200 500
Aug 9, 2024 1.4900 1.5200 1.4900 1.5200 1.5200 -
Aug 8, 2024 1.5700 1.6800 1.5700 1.6800 1.6800 -
Aug 7, 2024 1.5900 1.7200 1.5900 1.6600 1.6600 300
Aug 6, 2024 1.5900 1.6800 1.5900 1.6800 1.6800 -
Aug 5, 2024 1.5900 1.6800 1.5900 1.6800 1.6800 -
Aug 2, 2024 1.6400 1.6900 1.6400 1.6800 1.6800 -
Aug 1, 2024 1.7100 1.7800 1.7100 1.7600 1.7600 -
Jul 31, 2024 1.6900 1.8200 1.6900 1.8200 1.8200 -
Jul 30, 2024 1.6500 1.7600 1.6500 1.7500 1.7500 -
Jul 29, 2024 1.8100 1.8200 1.8100 1.8200 1.8200 -
Jul 26, 2024 1.7800 1.7900 1.7800 1.7900 1.7900 -
Jul 25, 2024 1.7200 1.8600 1.7100 1.8600 1.8600 -
Jul 24, 2024 1.7200 1.8700 1.7200 1.8700 1.8700 -
Jul 23, 2024 1.7600 1.8800 1.7600 1.8400 1.8400 -
Jul 22, 2024 1.8500 1.9000 1.8500 1.8800 1.8800 -
Jul 19, 2024 1.8400 1.9300 1.8400 1.9300 1.9300 -
Jul 18, 2024 1.9000 2.0200 1.9000 1.9800 1.9800 -
Jul 17, 2024 2.0800 2.1000 2.0000 2.0000 2.0000 -
Jul 16, 2024 1.9300 2.2600 1.9300 2.1800 2.1800 3,120
Jul 15, 2024 1.8500 2.0000 1.8500 2.0000 2.0000 -
Jul 12, 2024 1.9100 1.9900 1.9100 1.9900 1.9900 2,850
Jul 11, 2024 1.7900 2.0000 1.7900 1.9800 1.9800 -
Jul 10, 2024 1.7800 1.9100 1.7800 1.9000 1.9000 -
Jul 9, 2024 1.7600 1.8700 1.7600 1.8700 1.8700 -
Jul 8, 2024 1.7900 1.9000 1.7900 1.9000 1.9000 -
Jul 5, 2024 1.7300 1.8500 1.7300 1.8500 1.8500 -
Jul 4, 2024 1.7300 1.8200 1.7100 1.8200 1.8200 -
Jul 3, 2024 1.6400 1.7600 1.6400 1.7600 1.7600 -
Jul 2, 2024 1.6000 1.7500 1.6000 1.7500 1.7500 -
Jul 1, 2024 1.6100 1.7500 1.6100 1.7500 1.7500 -
Jun 28, 2024 1.6400 1.7500 1.6400 1.7500 1.7500 -
Jun 27, 2024 1.6200 1.7600 1.6200 1.7200 1.7200 -
Jun 26, 2024 1.6500 1.7600 1.6500 1.7500 1.7500 -
Jun 25, 2024 1.6800 1.7900 1.6800 1.7500 1.7500 -
Jun 24, 2024 1.7100 1.8100 1.7000 1.8100 1.8100 -
Jun 21, 2024 1.7000 1.8200 1.7000 1.8100 1.8100 -
Jun 20, 2024 1.7400 1.8400 1.7400 1.8400 1.8400 -
Jun 19, 2024 1.7100 1.7900 1.7100 1.7900 1.7900 -
Jun 18, 2024 1.7400 1.8900 1.7300 1.8900 1.8900 400
Jun 17, 2024 1.7600 1.8700 1.7600 1.8600 1.8600 -
Jun 14, 2024 1.7900 1.9000 1.7900 1.8900 1.8900 -
Jun 13, 2024 1.8100 1.9100 1.8100 1.8700 1.8700 -
Jun 12, 2024 1.8300 1.9200 1.8200 1.9100 1.9100 -
Jun 11, 2024 1.9100 1.9500 1.9100 1.9300 1.9300 -
Jun 10, 2024 1.9100 2.0000 1.9100 2.0000 2.0000 60
Jun 7, 2024 1.9000 1.9600 1.9000 1.9600 1.9600 -
Jun 6, 2024 1.8600 2.0600 1.8600 1.9900 1.9900 4,000
Jun 5, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Jun 4, 2024 1.7600 1.8500 1.7600 1.8500 1.8500 -
Jun 3, 2024 1.7500 1.9100 1.7500 1.9100 1.9100 5,000
May 31, 2024 1.7400 1.8200 1.7400 1.8200 1.8200 -
May 30, 2024 1.7700 1.8500 1.7700 1.8500 1.8500 -
May 29, 2024 1.7600 1.8400 1.7600 1.8400 1.8400 -
May 28, 2024 1.7600 1.8800 1.7600 1.8600 1.8600 -
May 27, 2024 1.7200 1.9600 1.7200 1.9600 1.9600 -
May 24, 2024 1.7700 1.8400 1.7600 1.8400 1.8400 -
May 23, 2024 1.8300 1.8900 1.8300 1.8900 1.8900 -
May 22, 2024 1.9200 1.9300 1.9200 1.9300 1.9300 -
May 21, 2024 1.9600 2.0400 1.9600 2.0200 2.0200 -
May 20, 2024 1.9600 2.2200 1.9600 2.2000 2.2000 300
May 17, 2024 1.9200 2.0800 1.9200 2.0600 2.0600 6,000
May 16, 2024 1.9700 2.0400 1.9700 2.0000 2.0000 -
May 15, 2024 1.9300 2.1000 1.9200 2.0000 2.0000 2,000
May 14, 2024 1.9400 2.0400 1.9400 2.0000 2.0000 -
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 5,000
May 9, 2024 1.4600 1.6800 1.4600 1.6800 1.6800 1,600
May 8, 2024 1.5200 1.7500 1.5200 1.5700 1.5700 800
May 7, 2024 1.5700 1.7100 1.5700 1.6600 1.6600 1,000
May 6, 2024 1.6100 1.6800 1.6100 1.6800 1.6800 -
May 3, 2024 1.6800 1.7500 1.6800 1.7200 1.7200 2,000
May 2, 2024 1.7900 1.8300 1.7900 1.8300 1.8300 750
Apr 30, 2024 1.9800 1.9800 1.9100 1.9300 1.9300 -
Apr 29, 2024 1.8400 2.0600 1.8400 2.0600 2.0600 -
Apr 26, 2024 1.8200 1.9300 1.8100 1.9100 1.9100 -
Apr 25, 2024 1.8200 1.9300 1.8200 1.8900 1.8900 -
Apr 24, 2024 1.8700 1.9300 1.8700 1.9000 1.9000 -
Apr 23, 2024 1.8800 1.9500 1.8700 1.9400 1.9400 -
Apr 22, 2024 1.9700 1.9800 1.9700 1.9800 1.9800 -
Apr 19, 2024 1.9900 2.1200 1.9900 2.0400 2.0400 300
Apr 18, 2024 2.0200 2.0800 2.0200 2.0800 2.0800 -
Apr 17, 2024 1.8800 2.0000 1.8800 1.9700 1.9700 -
Apr 16, 2024 2.0200 2.0200 1.9100 1.9400 1.9400 17,250
Apr 15, 2024 2.1000 2.1200 2.1000 2.1000 2.1000 -
Apr 12, 2024 2.1200 2.2800 2.1200 2.2000 2.2000 -
Apr 11, 2024 1.9900 2.1400 1.9800 2.1400 2.1400 -
Apr 10, 2024 1.9600 2.1400 1.9600 2.0600 2.0600 -
Apr 9, 2024 2.1000 2.1600 2.1000 2.1400 2.1400 -
Apr 8, 2024 2.2400 2.2400 2.1800 2.2000 2.2000 -
Apr 5, 2024 2.0600 2.1400 2.0600 2.1400 2.1400 -
Apr 4, 2024 2.0800 2.2000 2.0800 2.2000 2.2000 -
Apr 3, 2024 1.9200 2.2000 1.9200 2.2000 2.2000 1,000
Apr 2, 2024 1.9700 2.0600 1.9700 1.9800 1.9800 100
Mar 28, 2024 1.9000 2.0800 1.9000 2.0200 2.0200 3,000
Mar 27, 2024 1.9000 1.9700 1.9000 1.9700 1.9700 -
Mar 26, 2024 1.9100 1.9800 1.9100 1.9200 1.9200 -
Mar 25, 2024 1.9800 2.1000 1.9800 1.9900 1.9900 -
Mar 22, 2024 2.0000 2.0800 2.0000 2.0600 2.0600 -
Mar 21, 2024 1.9600 2.2200 1.9600 2.0000 2.0000 2,500
Mar 20, 2024 1.8800 2.0400 1.8800 2.0000 2.0000 -
Mar 19, 2024 1.9200 1.9400 1.9000 1.9100 1.9100 -
Mar 18, 2024 1.9700 2.0000 1.9300 2.0000 2.0000 5,000
Mar 15, 2024 2.1800 2.1800 1.9400 1.9400 1.9400 5,000
Mar 14, 2024 2.2000 2.2000 2.1600 2.1600 2.1600 -
Mar 13, 2024 2.1400 2.2000 2.1400 2.2000 2.2000 -
Mar 12, 2024 2.1800 2.2600 2.1800 2.2200 2.2200 -
Mar 11, 2024 2.0200 2.2200 2.0200 2.2200 2.2200 -
Mar 8, 2024 1.9600 2.0800 1.9600 2.0800 2.0800 -
Mar 7, 2024 1.8400 2.0800 1.8400 2.0000 2.0000 500
Mar 6, 2024 2.0200 2.1000 1.9900 1.9900 1.9900 2,700
Mar 5, 2024 1.8400 1.9500 1.8400 1.9500 1.9500 -
Mar 4, 2024 1.8300 1.9600 1.8300 1.9600 1.9600 -
Mar 1, 2024 1.7500 1.7800 1.7500 1.7800 1.7800 1,500
Feb 29, 2024 1.7700 1.8300 1.7700 1.8300 1.8300 -
Feb 28, 2024 1.7500 1.7800 1.7500 1.7800 1.7800 -
Feb 27, 2024 1.7500 1.7700 1.7500 1.7700 1.7700 -
Feb 26, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Feb 23, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Feb 22, 2024 1.7000 1.8700 1.7000 1.8100 1.8100 2,325
Feb 21, 2024 1.9600 1.9600 1.8700 1.8700 1.8700 4,250
Feb 20, 2024 1.9900 2.0200 1.8300 2.0200 2.0200 2,000
Feb 19, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Feb 16, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Feb 15, 2024 2.0800 2.0800 2.0400 2.0400 2.0400 -
Feb 14, 2024 2.1000 2.1200 2.1000 2.1200 2.1200 -
Feb 13, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Feb 12, 2024 2.2200 2.2400 2.2000 2.2200 2.2200 1,000
Feb 9, 2024 2.2200 2.2400 2.2000 2.2000 2.2000 335
Feb 8, 2024 2.2200 2.3200 2.2000 2.2200 2.2200 500
Feb 7, 2024 2.2000 2.2200 2.2000 2.2200 2.2200 -
Feb 6, 2024 2.2200 2.2800 2.2000 2.2200 2.2200 1,000
Feb 5, 2024 2.2600 2.2600 2.1200 2.2000 2.2000 2,910
Feb 2, 2024 2.2800 2.3000 2.2800 2.3000 2.3000 -
Feb 1, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Jan 31, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 30, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 29, 2024 2.3200 2.3200 2.2800 2.2800 2.2800 -
Jan 26, 2024 2.3000 2.3600 2.3000 2.3200 2.3200 -
Jan 25, 2024 2.3200 2.3400 2.3200 2.3200 2.3200 -
Jan 24, 2024 2.3400 2.3600 2.3000 2.3000 2.3000 -
Jan 23, 2024 2.3400 2.3600 2.3200 2.3200 2.3200 400
Jan 22, 2024 2.3200 2.3800 2.3200 2.3200 2.3200 -
Jan 19, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jan 18, 2024 2.3600 2.3600 2.3200 2.3400 2.3400 -
Jan 17, 2024 2.3800 2.4400 2.3400 2.3400 2.3400 1,450
Jan 16, 2024 2.2000 2.3200 2.2000 2.3200 2.3200 -
Jan 15, 2024 2.2400 2.2800 2.2400 2.2800 2.2800 200
Jan 12, 2024 2.2400 2.3400 2.2000 2.3000 2.3000 3,150
Jan 11, 2024 2.3000 2.3000 2.2400 2.3000 2.3000 3,550
Jan 10, 2024 2.3000 2.4200 2.3000 2.3400 2.3400 1,100

Related Tickers

PUMA.V Puma Exploration Inc.
0.0750
0.00%
 
DC Dakota Gold Corp.
2.2700
-1.30%
 
LGD.TO Liberty Gold Corp.
0.2950
+5.36%
 
OR Osisko Gold Royalties Ltd
18.67
+0.38%
 
LUG.TO Lundin Gold Inc.
33.84
+2.95%
 
AGI.TO Alamos Gold Inc.
28.14
+0.11%
 
KNT.TO K92 Mining Inc.
9.93
-3.50%