NYSE - Delayed Quote USD

Osisko Development Corp. (ODV)

Compare
1.6200
+0.0400
+(2.53%)
At close: January 10 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5900 1.6750 1.5900 1.6200 1.6200 207,300
Jan 8, 2025 1.5600 1.5900 1.5300 1.5800 1.5800 129,500
Jan 7, 2025 1.5300 1.5900 1.5300 1.5700 1.5700 97,000
Jan 6, 2025 1.5600 1.5900 1.5110 1.5300 1.5300 259,000
Jan 3, 2025 1.6000 1.6000 1.5500 1.5800 1.5800 217,900
Jan 2, 2025 1.6300 1.6750 1.5720 1.6200 1.6200 303,800
Dec 31, 2024 1.6500 1.6500 1.5900 1.6300 1.6300 169,800
Dec 30, 2024 1.6900 1.7000 1.5770 1.6300 1.6300 401,000
Dec 27, 2024 1.7900 1.7900 1.6500 1.6800 1.6800 236,100
Dec 26, 2024 1.7500 1.7840 1.7300 1.7500 1.7500 122,200
Dec 24, 2024 1.6400 1.8200 1.6300 1.7800 1.7800 132,500
Dec 23, 2024 1.7500 1.7800 1.7100 1.7500 1.7500 113,000
Dec 20, 2024 1.7100 1.7900 1.6400 1.7500 1.7500 206,600
Dec 19, 2024 1.7100 1.7100 1.6400 1.6800 1.6800 133,300
Dec 18, 2024 1.7800 1.7800 1.6500 1.6800 1.6800 177,700
Dec 17, 2024 1.7600 1.7800 1.6800 1.7600 1.7600 275,200
Dec 16, 2024 1.7900 1.8100 1.7400 1.7400 1.7400 138,000
Dec 13, 2024 1.8300 1.8500 1.7500 1.7800 1.7800 119,700
Dec 12, 2024 1.8100 1.8600 1.7600 1.8600 1.8600 120,200
Dec 11, 2024 1.7400 1.8300 1.7400 1.7800 1.7800 272,100
Dec 10, 2024 1.8700 1.8900 1.8000 1.8200 1.8200 298,400
Dec 9, 2024 1.8400 1.9100 1.8100 1.8700 1.8700 125,800
Dec 6, 2024 1.9000 1.9000 1.8300 1.8500 1.8500 64,700
Dec 5, 2024 1.8900 1.8900 1.8400 1.8900 1.8900 152,500
Dec 4, 2024 1.8500 1.9000 1.8000 1.9000 1.9000 181,800
Dec 3, 2024 1.8200 1.8950 1.8000 1.8200 1.8200 143,600
Dec 2, 2024 1.8200 1.8300 1.7500 1.8200 1.8200 199,500
Nov 29, 2024 1.8200 1.8600 1.8000 1.8100 1.8100 122,700
Nov 27, 2024 1.7500 1.8500 1.7500 1.8500 1.8500 160,900
Nov 26, 2024 1.7100 1.7500 1.6900 1.7400 1.7400 66,500
Nov 25, 2024 1.8100 1.8400 1.6600 1.7500 1.7500 397,700
Nov 22, 2024 1.9300 1.9500 1.8100 1.8400 1.8400 527,300
Nov 21, 2024 1.6900 2.0200 1.6400 1.9000 1.9000 2,257,100
Nov 20, 2024 1.5700 1.6400 1.3900 1.4800 1.4800 181,000
Nov 19, 2024 1.4800 1.5000 1.4500 1.5000 1.5000 144,200
Nov 18, 2024 1.4300 1.4800 1.3390 1.4200 1.4200 354,900
Nov 15, 2024 1.4600 1.5000 1.4000 1.4100 1.4100 180,200
Nov 14, 2024 1.5300 1.5400 1.4600 1.4700 1.4700 278,600
Nov 13, 2024 1.6000 1.6000 1.5150 1.5400 1.5400 258,500
Nov 12, 2024 1.6400 1.6900 1.5600 1.5800 1.5800 233,900
Nov 11, 2024 1.7000 1.7000 1.5600 1.6400 1.6400 373,300
Nov 8, 2024 1.8200 1.8230 1.6510 1.7100 1.7100 343,600
Nov 7, 2024 1.7700 1.8300 1.7700 1.8100 1.8100 138,200
Nov 6, 2024 1.7500 1.8000 1.7300 1.7700 1.7700 167,000
Nov 5, 2024 1.8300 1.8300 1.7700 1.7800 1.7800 330,000
Nov 4, 2024 1.8300 1.8900 1.7600 1.7800 1.7800 234,200
Nov 1, 2024 1.8500 1.8590 1.7500 1.7700 1.7700 134,600
Oct 31, 2024 1.8200 1.8500 1.7000 1.8300 1.8300 488,000
Oct 30, 2024 1.8700 1.8800 1.8100 1.8100 1.8100 271,300
Oct 29, 2024 1.8800 1.9200 1.8600 1.8600 1.8600 194,600
Oct 28, 2024 2.0000 2.0700 1.8800 1.8900 1.8900 489,300
Oct 25, 2024 2.0000 2.0400 1.9400 1.9600 1.9600 513,000
Oct 24, 2024 1.9300 2.1300 1.9000 1.9700 1.9700 2,087,900
Oct 23, 2024 2.6200 2.6200 2.4020 2.5200 2.5200 358,200
Oct 22, 2024 2.7500 2.7500 2.5900 2.6500 2.6500 228,500
Oct 21, 2024 2.3100 2.6900 2.2900 2.6700 2.6700 751,300
Oct 18, 2024 2.1800 2.3890 2.1800 2.2600 2.2600 431,400
Oct 17, 2024 2.1600 2.1900 2.0800 2.1300 2.1300 255,700
Oct 16, 2024 2.1100 2.1900 2.1100 2.1600 2.1600 150,100
Oct 15, 2024 2.0400 2.1400 2.0400 2.1000 2.1000 116,900
Oct 14, 2024 2.0900 2.1390 2.0300 2.0700 2.0700 80,900
Oct 11, 2024 2.0800 2.1100 2.0700 2.0700 2.0700 99,100
Oct 10, 2024 2.0900 2.1200 2.0400 2.0800 2.0800 190,300
Oct 9, 2024 2.1600 2.1600 2.0400 2.0800 2.0800 175,600
Oct 8, 2024 2.0900 2.1400 2.0500 2.0800 2.0800 189,900
Oct 7, 2024 2.1100 2.1800 2.0700 2.0800 2.0800 218,400
Oct 4, 2024 2.2400 2.2400 2.0800 2.1100 2.1100 235,200
Oct 3, 2024 2.1600 2.2500 2.1600 2.2100 2.2100 214,300
Oct 2, 2024 2.1760 2.1800 2.1200 2.1500 2.1500 120,900
Oct 1, 2024 2.1600 2.2200 2.1300 2.1500 2.1500 181,200
Sep 30, 2024 2.3000 2.3700 2.1200 2.1300 2.1300 194,600
Sep 27, 2024 2.4000 2.4200 2.2500 2.2900 2.2900 209,300
Sep 26, 2024 2.3200 2.4500 2.2700 2.4100 2.4100 218,500
Sep 25, 2024 2.3000 2.3000 2.1900 2.2800 2.2800 246,100
Sep 24, 2024 2.1400 2.2900 2.1400 2.2800 2.2800 321,000
Sep 23, 2024 2.1800 2.1800 2.1200 2.1500 2.1500 259,300
Sep 20, 2024 2.0600 2.1800 2.0600 2.1700 2.1700 490,200
Sep 19, 2024 2.0400 2.1090 2.0000 2.0300 2.0300 167,200
Sep 18, 2024 2.0800 2.1100 1.9900 1.9900 1.9900 186,100
Sep 17, 2024 2.1300 2.1400 2.0700 2.0900 2.0900 196,400
Sep 16, 2024 2.1300 2.1600 2.0700 2.1200 2.1200 316,000
Sep 13, 2024 2.1600 2.1600 2.0200 2.1000 2.1000 352,900
Sep 12, 2024 2.0100 2.1400 2.0100 2.1200 2.1200 319,600
Sep 11, 2024 1.9900 2.0200 1.9800 2.0100 2.0100 53,200
Sep 10, 2024 2.0300 2.0300 1.9500 2.0000 2.0000 91,900
Sep 9, 2024 2.0900 2.0900 1.9400 2.0300 2.0300 158,000
Sep 6, 2024 2.2000 2.2000 2.0000 2.0500 2.0500 271,600
Sep 5, 2024 2.1000 2.3300 2.0700 2.1700 2.1700 584,200
Sep 4, 2024 1.9800 2.1000 1.9600 1.9900 1.9900 80,100
Sep 3, 2024 2.0200 2.1100 1.9400 1.9800 1.9800 91,500
Aug 30, 2024 2.1500 2.1500 2.0000 2.0400 2.0400 85,100
Aug 29, 2024 2.2300 2.2400 2.1200 2.1400 2.1400 72,100
Aug 28, 2024 2.1500 2.2200 2.1100 2.2000 2.2000 52,500
Aug 27, 2024 2.2000 2.2700 2.1200 2.1600 2.1600 31,600
Aug 26, 2024 2.3600 2.3620 2.2100 2.2500 2.2500 70,800
Aug 23, 2024 2.3300 2.3500 2.2500 2.3200 2.3200 93,200
Aug 22, 2024 2.2000 2.3390 2.0800 2.3100 2.3100 175,900
Aug 21, 2024 2.3100 2.3400 2.1100 2.2000 2.2000 125,300
Aug 20, 2024 2.2800 2.3500 2.2200 2.2900 2.2900 145,800
Aug 19, 2024 2.2200 2.3600 2.2200 2.2600 2.2600 154,600
Aug 16, 2024 2.0400 2.2500 2.0400 2.2300 2.2300 122,100
Aug 15, 2024 2.0300 2.1000 2.0000 2.0500 2.0500 82,900
Aug 14, 2024 2.0200 2.0500 1.9400 2.0000 2.0000 146,900
Aug 13, 2024 2.1900 2.1900 1.9500 1.9900 1.9900 125,600
Aug 12, 2024 1.7900 2.0800 1.7700 2.0400 2.0400 248,100
Aug 9, 2024 1.7700 1.8000 1.7400 1.7500 1.7500 59,400
Aug 8, 2024 1.8000 1.9300 1.7500 1.7900 1.7900 89,000
Aug 7, 2024 1.8700 1.8900 1.8000 1.8400 1.8400 73,600
Aug 6, 2024 1.8900 1.9400 1.8000 1.8700 1.8700 35,800
Aug 5, 2024 1.8700 1.9690 1.8000 1.8900 1.8900 126,700
Aug 2, 2024 1.9200 1.9600 1.8500 1.8800 1.8800 109,600
Aug 1, 2024 2.0000 2.0000 1.9000 1.9100 1.9100 117,900
Jul 31, 2024 1.9600 2.0300 1.9500 2.0000 2.0000 67,500
Jul 30, 2024 1.9400 1.9700 1.9100 1.9400 1.9400 46,100
Jul 29, 2024 2.1000 2.1000 1.9400 1.9600 1.9600 163,800
Jul 26, 2024 2.0950 2.1600 2.0500 2.1000 2.1000 72,300
Jul 25, 2024 2.0000 2.1000 2.0000 2.1000 2.1000 43,800
Jul 24, 2024 2.0500 2.1350 2.0100 2.0300 2.0300 33,400
Jul 23, 2024 2.0600 2.1300 2.0100 2.0200 2.0200 68,100
Jul 22, 2024 2.0500 2.2000 2.0500 2.0800 2.0800 63,400
Jul 19, 2024 2.1200 2.1800 2.1000 2.1200 2.1200 34,400
Jul 18, 2024 2.2000 2.3190 2.1400 2.1500 2.1500 58,000
Jul 17, 2024 2.3600 2.3800 2.1700 2.2200 2.2200 66,900
Jul 16, 2024 2.2300 2.4900 2.1450 2.3900 2.3900 210,900
Jul 15, 2024 2.2000 2.2800 2.1900 2.2400 2.2400 41,000
Jul 12, 2024 2.2400 2.2500 2.1500 2.2400 2.2400 99,500
Jul 11, 2024 2.1100 2.2400 2.0800 2.1900 2.1900 137,500
Jul 10, 2024 2.1300 2.1500 2.0200 2.1000 2.1000 114,700
Jul 9, 2024 2.0100 2.1600 2.0000 2.0700 2.0700 75,600
Jul 8, 2024 2.1100 2.1300 2.0250 2.1200 2.1200 53,900
Jul 5, 2024 2.1700 2.1700 2.0300 2.1100 2.1100 134,600
Jul 3, 2024 1.8700 2.1000 1.8500 2.1000 2.1000 85,300
Jul 2, 2024 1.8600 1.9500 1.8600 1.8900 1.8900 118,100
Jul 1, 2024 1.8700 1.9200 1.8700 1.9200 1.9200 23,000
Jun 28, 2024 1.8800 2.0100 1.8600 1.8600 1.8600 76,800
Jun 27, 2024 1.9300 1.9300 1.8600 1.9000 1.9000 97,500
Jun 26, 2024 1.9000 1.9260 1.8800 1.9000 1.9000 48,000
Jun 25, 2024 1.9600 1.9700 1.9000 1.9100 1.9100 38,600
Jun 24, 2024 1.9500 1.9900 1.9300 1.9900 1.9900 48,700
Jun 21, 2024 1.9600 2.0000 1.9600 1.9700 1.9700 24,300
Jun 20, 2024 2.1200 2.1200 1.9600 1.9800 1.9800 61,700
Jun 18, 2024 1.9900 2.0100 1.9700 1.9900 1.9900 38,900
Jun 17, 2024 2.0100 2.0400 2.0000 2.0000 2.0000 46,900
Jun 14, 2024 2.0600 2.1000 2.0100 2.0400 2.0400 19,000
Jun 13, 2024 2.1100 2.1100 2.0400 2.0500 2.0500 40,500
Jun 12, 2024 2.1600 2.1600 2.0800 2.1000 2.1000 65,000
Jun 11, 2024 2.2000 2.2800 2.0850 2.1000 2.1000 57,200
Jun 10, 2024 2.2000 2.2300 2.1300 2.1700 2.1700 158,900
Jun 7, 2024 2.1600 2.2100 2.1500 2.2000 2.2000 193,000
Jun 6, 2024 2.2000 2.2500 2.1300 2.2100 2.2100 107,900
Jun 5, 2024 2.1700 2.2800 2.1270 2.1300 2.1300 149,100
Jun 4, 2024 2.1000 2.1800 1.9800 2.1500 2.1500 197,200
Jun 3, 2024 2.0600 2.1300 1.9500 2.0800 2.0800 160,300
May 31, 2024 2.0100 2.0200 1.9300 2.0200 2.0200 66,900
May 30, 2024 2.0100 2.0600 2.0000 2.0100 2.0100 38,600
May 29, 2024 2.0000 2.0500 1.9500 2.0300 2.0300 46,900
May 28, 2024 2.0200 2.1480 2.0200 2.0300 2.0300 81,600
May 24, 2024 2.1000 2.1000 1.9600 2.0400 2.0400 63,500
May 23, 2024 2.0700 2.0900 2.0100 2.0500 2.0500 38,800
May 22, 2024 2.1900 2.2200 2.0400 2.1100 2.1100 123,200
May 21, 2024 2.3500 2.4100 2.2100 2.2300 2.2300 122,600
May 20, 2024 2.3500 2.4700 2.3180 2.4400 2.4400 137,000
May 17, 2024 2.1400 2.3300 2.1400 2.3000 2.3000 139,100
May 16, 2024 2.2400 2.2700 2.1900 2.2300 2.2300 65,900
May 15, 2024 2.2500 2.2590 2.1300 2.2400 2.2400 47,300
May 14, 2024 2.3000 2.3200 2.1700 2.2400 2.2400 219,200
May 13, 2024 2.0900 2.3300 2.0800 2.2700 2.2700 334,300
May 10, 2024 1.8700 2.0800 1.8600 2.0500 2.0500 375,700
May 9, 2024 1.9200 1.9400 1.7400 1.8700 1.8700 194,500
May 8, 2024 1.8000 1.8000 1.7000 1.7200 1.7200 154,100
May 7, 2024 1.8200 1.8870 1.7400 1.7900 1.7900 356,000
May 6, 2024 1.8500 1.9500 1.8150 1.8400 1.8400 144,400
May 3, 2024 1.9500 1.9500 1.8500 1.8700 1.8700 174,200
May 2, 2024 2.0000 2.0400 1.9100 1.9300 1.9300 216,700
May 1, 2024 2.0700 2.1800 2.0100 2.0100 2.0100 88,300
Apr 30, 2024 2.2100 2.2100 2.0800 2.1100 2.1100 47,900
Apr 29, 2024 2.1000 2.2700 2.1000 2.2500 2.2500 103,300
Apr 26, 2024 2.1200 2.1500 2.0500 2.0800 2.0800 47,000
Apr 25, 2024 2.1000 2.1290 2.0500 2.0600 2.0600 41,500
Apr 24, 2024 2.0800 2.1100 2.0100 2.0500 2.0500 43,800
Apr 23, 2024 2.1300 2.1400 2.0800 2.1100 2.1100 38,500
Apr 22, 2024 2.2200 2.2200 2.1100 2.1300 2.1300 37,200
Apr 19, 2024 2.1800 2.2950 2.1600 2.2300 2.2300 86,600
Apr 18, 2024 2.2500 2.2800 2.1600 2.2100 2.2100 76,300
Apr 17, 2024 2.1700 2.2700 2.0800 2.2300 2.2300 85,300
Apr 16, 2024 2.2500 2.2700 2.0500 2.1200 2.1200 146,800
Apr 15, 2024 2.3500 2.3600 2.2600 2.2700 2.2700 40,500
Apr 12, 2024 2.4400 2.5300 2.3100 2.3700 2.3700 97,500
Apr 11, 2024 2.2600 2.4400 2.2200 2.4400 2.4400 74,200
Apr 10, 2024 2.2400 2.3700 2.2300 2.2600 2.2600 47,600
Apr 9, 2024 2.5400 2.5400 2.2300 2.2900 2.2900 115,200
Apr 8, 2024 2.6000 2.6000 2.3500 2.4600 2.4600 168,300
Apr 5, 2024 2.3600 2.5500 2.3200 2.5000 2.5000 157,200
Apr 4, 2024 2.5200 2.5300 2.3450 2.4100 2.4100 95,900
Apr 3, 2024 2.1600 2.5100 2.1300 2.4320 2.4320 261,500
Apr 2, 2024 2.2000 2.2000 2.1200 2.1580 2.1580 67,700
Apr 1, 2024 2.1100 2.2400 2.1000 2.1300 2.1300 105,800
Mar 28, 2024 2.2300 2.3500 2.1300 2.1300 2.1300 182,800
Mar 27, 2024 2.1500 2.2360 2.1500 2.2000 2.2000 144,700
Mar 26, 2024 2.2500 2.2570 2.1200 2.1500 2.1500 38,600
Mar 25, 2024 2.4300 2.4300 2.0700 2.1600 2.1600 105,500
Mar 22, 2024 2.2800 2.3400 2.2300 2.2700 2.2700 31,800
Mar 21, 2024 2.2800 2.3500 2.2000 2.2800 2.2800 123,100
Mar 20, 2024 2.1300 2.2900 2.1300 2.2700 2.2700 93,700
Mar 19, 2024 2.1800 2.2400 2.0500 2.1500 2.1500 95,100
Mar 18, 2024 2.1900 2.2500 2.1150 2.1800 2.1800 104,500
Mar 15, 2024 2.3400 2.3400 2.1000 2.2200 2.2200 189,900
Mar 14, 2024 2.4800 2.5400 2.3700 2.4600 2.4600 34,900
Mar 13, 2024 2.4800 2.5500 2.3110 2.5000 2.5000 124,400
Mar 12, 2024 2.5700 2.6500 2.4400 2.4800 2.4800 99,100
Mar 11, 2024 2.4000 2.5650 2.2850 2.5200 2.5200 240,300
Mar 8, 2024 2.2600 2.3400 2.2200 2.3100 2.3100 85,200
Mar 7, 2024 2.2600 2.3400 2.2300 2.2800 2.2800 137,100
Mar 6, 2024 2.1600 2.2600 2.1600 2.2000 2.2000 53,400
Mar 5, 2024 2.1900 2.2490 2.0900 2.1900 2.1900 49,400
Mar 4, 2024 2.1600 2.2000 2.1100 2.1900 2.1900 60,200
Mar 1, 2024 1.9400 2.1400 1.9300 2.1200 2.1200 77,700
Feb 29, 2024 2.0200 2.0700 1.9110 2.0000 2.0000 177,400
Feb 28, 2024 2.0000 2.0400 1.9150 2.0300 2.0300 171,100
Feb 27, 2024 2.0000 2.0300 1.9500 2.0000 2.0000 45,900
Feb 26, 2024 1.9300 1.9900 1.8800 1.9900 1.9900 85,900
Feb 23, 2024 1.9800 1.9900 1.8700 1.9000 1.9000 52,700
Feb 22, 2024 2.1200 2.1200 1.9000 1.9400 1.9400 109,400
Feb 21, 2024 2.1300 2.1500 1.8700 2.0100 2.0100 187,600
Feb 20, 2024 2.2700 2.2700 2.0000 2.1800 2.1800 110,700
Feb 16, 2024 2.2100 2.2800 2.1800 2.2300 2.2300 88,500
Feb 15, 2024 2.3700 2.3700 2.2000 2.2400 2.2400 78,500
Feb 14, 2024 2.3000 2.3700 2.2600 2.2600 2.2600 42,000
Feb 13, 2024 2.3600 2.4300 2.2650 2.3200 2.3200 87,700
Feb 12, 2024 2.4000 2.4900 2.3800 2.3900 2.3900 37,700
Feb 9, 2024 2.4200 2.6000 2.4000 2.4400 2.4400 45,800
Feb 8, 2024 2.4420 2.4500 2.3820 2.4400 2.4400 20,800
Feb 7, 2024 2.3300 2.5000 2.3000 2.4400 2.4400 23,000
Feb 6, 2024 2.4600 2.5100 2.4200 2.4200 2.4200 27,300
Feb 5, 2024 2.5900 2.6000 2.2500 2.4900 2.4900 124,800
Feb 2, 2024 2.5200 2.5550 2.4300 2.4300 2.4300 65,300
Feb 1, 2024 2.5200 2.6610 2.5000 2.5800 2.5800 59,300
Jan 31, 2024 2.4600 2.6500 2.4600 2.5300 2.5300 31,500
Jan 30, 2024 2.4800 2.5500 2.4800 2.4800 2.4800 20,500
Jan 29, 2024 2.5600 2.5700 2.4400 2.4800 2.4800 63,800
Jan 26, 2024 2.6300 2.6500 2.5400 2.5700 2.5700 16,600
Jan 25, 2024 2.6200 2.6840 2.5200 2.5900 2.5900 30,200
Jan 24, 2024 2.6200 2.6400 2.5500 2.5800 2.5800 36,100
Jan 23, 2024 2.6260 2.6600 2.5500 2.6000 2.6000 17,900
Jan 22, 2024 2.5900 2.6900 2.5500 2.5700 2.5700 50,800
Jan 19, 2024 2.5800 2.6500 2.5300 2.6000 2.6000 39,300
Jan 18, 2024 2.7000 2.7000 2.5600 2.6000 2.6000 34,800
Jan 17, 2024 2.7000 2.7000 2.5700 2.6400 2.6400 25,100
Jan 16, 2024 2.4600 2.7180 2.4600 2.6800 2.6800 115,600
Jan 12, 2024 2.6600 2.6800 2.4600 2.5200 2.5200 169,600
Jan 11, 2024 2.6000 2.6000 2.4070 2.4900 2.4900 111,300

Related Tickers

DC Dakota Gold Corp.
2.2700
-1.30%
 
ORZCF Orezone Gold Corporation
0.5000
+13.64%
 
OR Osisko Gold Royalties Ltd
18.67
+0.38%
 
CXBMF Calibre Mining Corp.
1.6500
-1.20%
 
FMANF Freeman Gold Corp.
0.0600
-4.76%
 
GROY Gold Royalty Corp.
1.2500
+0.81%
 
IAUX i-80 Gold Corp.
0.5665
+2.65%
 
LOMLF Lion One Metals Limited
0.2185
+4.05%
 
WDOFF Wesdome Gold Mines Ltd.
9.10
-1.62%
 
NXGCF Nexgold Mining Corp
0.5030
-3.27%