TSXV - Delayed Quote CAD

Osisko Development Corp. (ODV.V)

Compare
2.3200
+0.0300
+(1.31%)
At close: January 10 at 3:59:33 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.2400 2.4000 2.2400 2.3200 2.3200 52,900
Jan 9, 2025 2.2700 2.2900 2.2500 2.2900 2.2900 5,200
Jan 8, 2025 2.2600 2.2700 2.2000 2.2700 2.2700 42,000
Jan 7, 2025 2.3000 2.3200 2.2100 2.2400 2.2400 28,200
Jan 6, 2025 2.2600 2.2700 2.1800 2.2000 2.2000 37,600
Jan 3, 2025 2.3000 2.3000 2.2500 2.2600 2.2600 38,300
Jan 2, 2025 2.2800 2.4000 2.2700 2.3000 2.3000 57,100
Dec 31, 2024 2.3600 2.3600 2.3000 2.3400 2.3400 13,500
Dec 30, 2024 2.4000 2.4300 2.3000 2.3100 2.3100 34,900
Dec 27, 2024 2.5000 2.5500 2.3600 2.3700 2.3700 76,100
Dec 24, 2024 2.2800 2.5800 2.2800 2.5600 2.5600 127,600
Dec 23, 2024 2.4600 2.5600 2.4600 2.5100 2.5100 42,400
Dec 20, 2024 2.4000 2.5500 2.4000 2.4600 2.4600 23,000
Dec 19, 2024 2.4500 2.5000 2.3700 2.5000 2.5000 25,500
Dec 18, 2024 2.6000 2.6000 2.4200 2.5000 2.5000 19,100
Dec 17, 2024 2.5200 2.5400 2.4200 2.4800 2.4800 15,300
Dec 16, 2024 2.5500 2.5700 2.4600 2.4600 2.4600 30,500
Dec 13, 2024 2.6500 2.6500 2.5000 2.5000 2.5000 28,300
Dec 12, 2024 2.5100 2.6400 2.5100 2.6400 2.6400 51,900
Dec 11, 2024 2.4300 2.5800 2.4300 2.5100 2.5100 10,500
Dec 10, 2024 2.6400 2.6600 2.5400 2.5400 2.5400 11,300
Dec 9, 2024 2.6100 2.6800 2.5900 2.6200 2.6200 32,700
Dec 6, 2024 2.6500 2.6500 2.6000 2.6100 2.6100 4,000
Dec 5, 2024 2.6300 2.6400 2.5800 2.6000 2.6000 29,800
Dec 4, 2024 2.5500 2.6300 2.5000 2.5800 2.5800 31,800
Dec 3, 2024 2.6000 2.6400 2.5100 2.5500 2.5500 43,300
Dec 2, 2024 2.5500 2.5600 2.4300 2.5200 2.5200 16,200
Nov 29, 2024 2.5100 2.5700 2.5000 2.5000 2.5000 5,700
Nov 28, 2024 2.5500 2.6400 2.5200 2.5500 2.5500 22,400
Nov 27, 2024 2.5000 2.6400 2.4600 2.6400 2.6400 52,200
Nov 26, 2024 2.3900 2.4700 2.3650 2.4100 2.4100 12,700
Nov 25, 2024 2.5700 2.5800 2.3100 2.4000 2.4000 111,500
Nov 22, 2024 2.7400 2.7400 2.5200 2.5600 2.5600 67,100
Nov 21, 2024 2.3000 2.8500 2.2800 2.6900 2.6900 286,100
Nov 20, 2024 2.2500 2.2500 1.9400 2.0400 2.0400 59,700
Nov 19, 2024 2.0000 2.1200 2.0000 2.1100 2.1100 22,700
Nov 18, 2024 1.9900 2.0300 1.8900 1.9900 1.9900 142,000
Nov 15, 2024 2.0500 2.0900 1.9000 1.9000 1.9000 87,800
Nov 14, 2024 2.1900 2.1900 2.0100 2.0100 2.0100 95,000
Nov 13, 2024 2.1800 2.2200 2.1200 2.1200 2.1200 91,900
Nov 12, 2024 2.2400 2.2600 2.1900 2.2100 2.2100 57,200
Nov 11, 2024 2.3600 2.3600 2.1500 2.2400 2.2400 68,400
Nov 8, 2024 2.5000 2.5100 2.3200 2.4200 2.4200 109,700
Nov 7, 2024 2.4900 2.5300 2.4700 2.5200 2.5200 18,700
Nov 6, 2024 2.5200 2.5200 2.4200 2.5000 2.5000 36,100
Nov 5, 2024 2.5000 2.5300 2.4500 2.4800 2.4800 24,000
Nov 4, 2024 2.6000 2.6000 2.4500 2.4800 2.4800 28,400
Nov 1, 2024 2.5900 2.5900 2.4800 2.5500 2.5500 19,000
Oct 31, 2024 2.5600 2.6000 2.4000 2.5500 2.5500 78,700
Oct 30, 2024 2.5900 2.6300 2.5200 2.5300 2.5300 24,800
Oct 29, 2024 2.6500 2.6700 2.5800 2.5800 2.5800 47,400
Oct 28, 2024 2.7400 2.7800 2.6200 2.6600 2.6600 20,600
Oct 25, 2024 2.8600 2.8600 2.7000 2.7300 2.7300 80,700
Oct 24, 2024 2.8000 2.9300 2.5600 2.7500 2.7500 418,100
Oct 23, 2024 3.6100 3.6100 3.3300 3.5200 3.5200 41,500
Oct 22, 2024 3.7500 3.7800 3.5800 3.6100 3.6100 33,000
Oct 21, 2024 3.1300 3.7000 3.1300 3.6900 3.6900 70,500
Oct 18, 2024 2.9500 3.2800 2.9500 3.1200 3.1200 98,400
Oct 17, 2024 3.0000 3.0000 2.9000 2.9400 2.9400 6,100
Oct 16, 2024 3.0000 3.0200 2.9400 2.9600 2.9600 21,900
Oct 15, 2024 2.8500 2.9500 2.8500 2.9000 2.9000 5,800
Oct 11, 2024 2.9800 2.9800 2.8200 2.8600 2.8600 18,900
Oct 10, 2024 2.9800 2.9800 2.8200 2.8300 2.8300 21,800
Oct 9, 2024 3.0000 3.0000 2.8100 2.8300 2.8300 12,300
Oct 8, 2024 2.9300 2.9300 2.8000 2.8800 2.8800 12,500
Oct 7, 2024 2.9900 3.0100 2.8200 2.8500 2.8500 16,200
Oct 4, 2024 2.9300 3.0200 2.8400 2.8400 2.8400 31,900
Oct 3, 2024 2.9500 3.0300 2.9500 3.0000 3.0000 260,200
Oct 2, 2024 2.9900 2.9900 2.8500 2.9100 2.9100 28,300
Oct 1, 2024 3.0000 3.0000 2.8800 2.9100 2.9100 14,600
Sep 30, 2024 3.1400 3.1400 2.8900 2.8900 2.8900 8,200
Sep 27, 2024 3.1300 3.2100 3.0300 3.1200 3.1200 4,900
Sep 26, 2024 3.0600 3.2800 3.0600 3.2100 3.2100 85,400
Sep 25, 2024 3.0400 3.0900 2.9800 3.0500 3.0500 43,200
Sep 24, 2024 2.9500 3.0500 2.9100 3.0500 3.0500 61,100
Sep 23, 2024 2.9600 2.9700 2.8700 2.9300 2.9300 37,600
Sep 20, 2024 2.8500 2.9600 2.8400 2.9500 2.9500 80,900
Sep 19, 2024 2.8000 2.8700 2.7200 2.8100 2.8100 19,000
Sep 18, 2024 2.9000 2.9000 2.7300 2.7300 2.7300 15,700
Sep 17, 2024 2.9000 2.9000 2.8200 2.8300 2.8300 22,900
Sep 16, 2024 2.9500 2.9500 2.8300 2.8700 2.8700 29,600
Sep 13, 2024 2.9300 2.9300 2.7600 2.8500 2.8500 49,500
Sep 12, 2024 2.6700 2.9100 2.6700 2.8900 2.8900 64,300
Sep 11, 2024 2.7100 2.7500 2.6900 2.6900 2.6900 11,300
Sep 10, 2024 2.7000 2.7900 2.6500 2.7900 2.7900 42,600
Sep 9, 2024 2.8900 2.8900 2.6500 2.7300 2.7300 29,900
Sep 6, 2024 2.9500 2.9500 2.7200 2.7800 2.7800 68,800
Sep 5, 2024 2.8000 3.1500 2.7800 2.9100 2.9100 145,400
Sep 4, 2024 2.7000 2.7300 2.6900 2.6900 2.6900 9,500
Sep 3, 2024 2.7100 2.7100 2.6500 2.6900 2.6900 11,600
Aug 30, 2024 2.9000 2.9000 2.7000 2.8300 2.8300 6,200
Aug 29, 2024 2.9200 2.9200 2.8300 2.8500 2.8500 7,300
Aug 28, 2024 2.9200 2.9900 2.9200 2.9200 2.9200 30,800
Aug 27, 2024 2.9000 2.9500 2.8000 2.9200 2.9200 13,100
Aug 26, 2024 3.0500 3.0900 2.9700 3.0000 3.0000 4,500
Aug 23, 2024 3.1500 3.1600 3.0500 3.0500 3.0500 7,700
Aug 22, 2024 2.9000 3.1400 2.8600 3.1400 3.1400 8,400
Aug 21, 2024 3.1800 3.1800 2.8700 2.9900 2.9900 19,900
Aug 20, 2024 3.0200 3.2000 3.0200 3.1300 3.1300 36,900
Aug 19, 2024 3.1000 3.2400 3.0200 3.1100 3.1100 17,100
Aug 16, 2024 2.8300 3.0700 2.8100 3.0600 3.0600 23,500
Aug 15, 2024 2.7000 2.8700 2.7000 2.8100 2.8100 7,400
Aug 14, 2024 2.6000 2.7900 2.6000 2.7600 2.7600 7,300
Aug 13, 2024 2.8500 2.9900 2.6900 2.7100 2.7100 12,100
Aug 12, 2024 2.4100 2.8900 2.4000 2.7500 2.7500 71,400
Aug 9, 2024 2.3500 2.4900 2.3500 2.4000 2.4000 10,600
Aug 8, 2024 2.4100 2.5900 2.3900 2.4200 2.4200 16,900
Aug 7, 2024 2.5000 2.6100 2.4800 2.5400 2.5400 9,900
Aug 6, 2024 2.6500 2.7000 2.4000 2.5700 2.5700 46,800
Aug 2, 2024 2.6300 2.6300 2.5500 2.6000 2.6000 31,000
Aug 1, 2024 2.7100 2.7100 2.6400 2.6400 2.6400 140,600
Jul 31, 2024 2.7000 2.7900 2.7000 2.7500 2.7500 19,200
Jul 30, 2024 2.6600 2.7200 2.6600 2.7200 2.7200 1,500
Jul 29, 2024 2.9100 2.9100 2.6300 2.6600 2.6600 94,100
Jul 26, 2024 2.8900 2.9500 2.8400 2.9000 2.9000 34,500
Jul 25, 2024 2.7900 2.8600 2.7900 2.8600 2.8600 7,100
Jul 24, 2024 2.7800 2.8700 2.7600 2.7600 2.7600 19,400
Jul 23, 2024 2.8400 2.8700 2.7300 2.7600 2.7600 17,900
Jul 22, 2024 2.7700 3.0300 2.7700 2.8300 2.8300 11,300
Jul 19, 2024 2.9200 2.9500 2.9200 2.9500 2.9500 1,200
Jul 18, 2024 3.0700 3.0900 2.9300 2.9500 2.9500 34,300
Jul 17, 2024 3.2700 3.2700 2.9700 3.0500 3.0500 33,300
Jul 16, 2024 2.9800 3.3500 2.9500 3.2800 3.2800 28,300
Jul 15, 2024 2.9600 3.0600 2.9600 3.0600 3.0600 8,300
Jul 12, 2024 3.0100 3.0500 2.9300 2.9300 2.9300 20,900
Jul 11, 2024 2.8600 3.0200 2.8300 3.0100 3.0100 53,100
Jul 10, 2024 2.8000 2.8500 2.7800 2.8300 2.8300 10,800
Jul 9, 2024 2.7000 2.8500 2.7000 2.8100 2.8100 21,000
Jul 8, 2024 2.8700 2.8700 2.7700 2.7800 2.7800 10,600
Jul 5, 2024 2.7800 2.8800 2.7400 2.8200 2.8200 16,100
Jul 4, 2024 2.8800 2.8800 2.7200 2.7300 2.7300 4,000
Jul 3, 2024 2.5900 2.8000 2.5100 2.7200 2.7200 54,400
Jul 2, 2024 2.5200 2.6100 2.5200 2.5900 2.5900 55,200
Jun 28, 2024 2.5400 2.6600 2.5000 2.5500 2.5500 25,200
Jun 27, 2024 2.6200 2.6200 2.5500 2.5900 2.5900 11,000
Jun 26, 2024 2.6000 2.6100 2.5600 2.5600 2.5600 13,300
Jun 25, 2024 2.6500 2.6600 2.5900 2.5900 2.5900 31,500
Jun 24, 2024 2.6700 2.7200 2.6500 2.6500 2.6500 6,500
Jun 21, 2024 2.7000 2.7000 2.6500 2.6800 2.6800 12,200
Jun 20, 2024 2.6600 2.7600 2.6600 2.6700 2.6700 23,700
Jun 19, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 300
Jun 18, 2024 2.6500 2.7500 2.6500 2.7000 2.7000 2,400
Jun 17, 2024 2.7700 2.7900 2.7400 2.7400 2.7400 13,900
Jun 14, 2024 2.8300 2.8300 2.7700 2.7700 2.7700 5,400
Jun 13, 2024 2.8500 2.8500 2.8100 2.8200 2.8200 8,800
Jun 12, 2024 2.8900 2.9000 2.8700 2.8700 2.8700 6,100
Jun 11, 2024 2.9500 2.9900 2.8800 2.8800 2.8800 24,000
Jun 10, 2024 3.0000 3.0500 2.9300 3.0100 3.0100 20,500
Jun 7, 2024 3.0700 3.0700 2.9400 3.0100 3.0100 30,600
Jun 6, 2024 3.0900 3.0900 2.9500 3.0200 3.0200 26,200
Jun 5, 2024 3.0300 3.1300 2.9000 2.9500 2.9500 34,800
Jun 4, 2024 2.7900 2.9900 2.6900 2.9400 2.9400 60,900
Jun 3, 2024 2.8100 2.8900 2.6500 2.8000 2.8000 85,700
May 31, 2024 2.7100 2.7700 2.6500 2.7700 2.7700 34,300
May 30, 2024 2.7800 2.8000 2.7400 2.7600 2.7600 5,100
May 29, 2024 2.7600 2.8100 2.6500 2.8000 2.8000 49,300
May 28, 2024 2.8200 2.8900 2.7700 2.8000 2.8000 43,100
May 27, 2024 2.7500 3.0300 2.7500 2.7900 2.7900 49,700
May 24, 2024 2.8000 2.8000 2.7000 2.7400 2.7400 49,000
May 23, 2024 2.8400 2.8700 2.7600 2.8100 2.8100 30,300
May 22, 2024 2.9800 3.0200 2.8400 2.9000 2.9000 48,200
May 21, 2024 3.1600 3.1800 3.0000 3.0300 3.0300 52,700
May 17, 2024 3.0400 3.1800 2.9300 3.0800 3.0800 167,800
May 16, 2024 3.0400 3.1500 2.9900 3.0300 3.0300 32,400
May 15, 2024 2.9900 3.0700 2.9600 3.0200 3.0200 24,600
May 14, 2024 3.1500 3.1500 2.9500 3.0300 3.0300 205,200
May 13, 2024 2.8100 3.1500 2.8100 3.0500 3.0500 164,700
May 10, 2024 2.6000 2.8100 2.5550 2.8000 2.8000 126,700
May 9, 2024 2.4700 2.5500 2.3700 2.5400 2.5400 60,800
May 8, 2024 2.4300 2.4300 2.3200 2.3300 2.3300 56,500
May 7, 2024 2.5300 2.5300 2.3900 2.4000 2.4000 150,300
May 6, 2024 2.5000 2.5700 2.4900 2.5000 2.5000 159,600
May 3, 2024 2.6700 2.6700 2.5100 2.5500 2.5500 81,300
May 2, 2024 2.8200 2.8200 2.5800 2.6500 2.6500 121,900
May 1, 2024 2.8700 2.8700 2.8000 2.8100 2.8100 19,300
Apr 30, 2024 3.0800 3.0800 2.8500 2.8700 2.8700 33,700
Apr 29, 2024 2.8400 3.0900 2.8400 3.0900 3.0900 35,800
Apr 26, 2024 2.9000 2.9000 2.8000 2.8700 2.8700 25,500
Apr 25, 2024 2.8300 2.8800 2.8000 2.8350 2.8350 30,500
Apr 24, 2024 2.9200 2.9300 2.7700 2.8500 2.8500 30,000
Apr 23, 2024 2.9300 2.9300 2.8500 2.9200 2.9200 25,000
Apr 22, 2024 3.0100 3.0100 2.8800 2.9200 2.9200 22,400
Apr 19, 2024 3.0400 3.1300 2.9900 3.0600 3.0600 15,500
Apr 18, 2024 3.1000 3.1600 3.0000 3.1000 3.1000 79,500
Apr 17, 2024 2.9800 3.1600 2.8900 3.1600 3.1600 54,500
Apr 16, 2024 3.0000 3.0400 2.8300 2.9400 2.9400 112,800
Apr 15, 2024 3.2000 3.2200 3.1300 3.1400 3.1400 11,500
Apr 12, 2024 3.3200 3.4800 3.2000 3.2700 3.2700 41,400
Apr 11, 2024 3.0800 3.3000 3.0200 3.3000 3.3000 25,800
Apr 10, 2024 3.0700 3.1200 3.0600 3.1000 3.1000 15,700
Apr 9, 2024 3.2400 3.3500 3.0500 3.0700 3.0700 25,800
Apr 8, 2024 3.5000 3.5100 3.2500 3.2700 3.2700 42,400
Apr 5, 2024 3.2900 3.4800 3.1800 3.4800 3.4800 105,100
Apr 4, 2024 3.3500 3.3900 3.1600 3.2000 3.2000 38,900
Apr 3, 2024 2.8600 3.3900 2.8000 3.2200 3.2200 67,200
Apr 2, 2024 3.0000 3.0000 2.8800 2.8800 2.8800 29,400
Apr 1, 2024 2.8300 3.0300 2.8300 2.8800 2.8800 51,400
Mar 28, 2024 3.0000 3.1700 2.8900 2.8900 2.8900 43,500
Mar 27, 2024 2.9300 3.1300 2.9300 2.9300 2.9300 45,400
Mar 26, 2024 3.0000 3.0000 2.8700 2.9400 2.9400 2,400
Mar 25, 2024 3.1000 3.1900 2.8700 2.9900 2.9900 128,100
Mar 22, 2024 3.1000 3.1300 3.0900 3.1000 3.1000 11,300
Mar 21, 2024 3.1000 3.1700 3.0000 3.1200 3.1200 34,900
Mar 20, 2024 2.9000 3.0800 2.9000 3.0700 3.0700 11,300
Mar 19, 2024 2.9300 2.9900 2.8100 2.9000 2.9000 39,700
Mar 18, 2024 3.0000 3.1500 2.8900 3.0200 3.0200 43,400
Mar 15, 2024 3.1800 3.1900 2.8400 3.0900 3.0900 197,600
Mar 14, 2024 3.2700 3.4000 3.2200 3.3800 3.3800 24,300
Mar 13, 2024 3.4600 3.4600 3.1600 3.3900 3.3900 14,400
Mar 12, 2024 3.3900 3.4900 3.2200 3.3000 3.3000 6,600
Mar 11, 2024 3.2400 3.4500 3.2000 3.3800 3.3800 24,500
Mar 8, 2024 3.0000 3.1400 3.0000 3.1400 3.1400 10,300
Mar 7, 2024 3.0700 3.1300 3.0400 3.0400 3.0400 18,200
Mar 6, 2024 3.0100 3.0500 2.9600 3.0000 3.0000 28,000
Mar 5, 2024 3.0100 3.0100 2.8700 2.9500 2.9500 17,400
Mar 4, 2024 2.8500 2.9500 2.8500 2.9400 2.9400 28,800
Mar 1, 2024 2.7400 2.8500 2.6500 2.8500 2.8500 12,600
Feb 29, 2024 2.6900 2.7300 2.6700 2.6800 2.6800 69,400
Feb 28, 2024 2.7000 2.7500 2.6100 2.7500 2.7500 63,500
Feb 27, 2024 2.6700 2.7200 2.6300 2.7000 2.7000 27,200
Feb 26, 2024 2.6100 2.6700 2.5400 2.6700 2.6700 15,600
Feb 23, 2024 2.6100 2.6100 2.5400 2.6000 2.6000 19,700
Feb 22, 2024 2.6200 2.8500 2.5900 2.6000 2.6000 19,200
Feb 21, 2024 2.8900 2.8900 2.5500 2.6300 2.6300 95,500
Feb 20, 2024 3.0100 3.0100 2.8500 2.9300 2.9300 11,700
Feb 16, 2024 2.9500 3.0300 2.9400 3.0000 3.0000 36,700
Feb 15, 2024 3.1100 3.1300 2.9600 2.9600 2.9600 73,600
Feb 14, 2024 3.1500 3.1800 3.0500 3.0600 3.0600 35,900
Feb 13, 2024 3.2100 3.3000 3.0800 3.1800 3.1800 39,400
Feb 12, 2024 3.3000 3.3400 3.2500 3.2500 3.2500 6,600
Feb 9, 2024 3.2700 3.3600 3.2300 3.2800 3.2800 4,700
Feb 8, 2024 3.2500 3.2800 3.2200 3.2700 3.2700 3,900
Feb 7, 2024 3.0500 3.3600 3.0500 3.3600 3.3600 24,100
Feb 6, 2024 3.3900 3.4100 3.2700 3.3300 3.3300 12,300
Feb 5, 2024 3.2900 3.3200 3.0300 3.3200 3.3200 29,700
Feb 2, 2024 3.3900 3.4000 3.2600 3.2600 3.2600 31,800
Feb 1, 2024 3.3300 3.5200 3.3300 3.4000 3.4000 19,800
Jan 31, 2024 3.3000 3.5300 3.3000 3.4000 3.4000 10,700
Jan 30, 2024 3.3200 3.3600 3.3200 3.3300 3.3300 1,000
Jan 29, 2024 3.3700 3.3700 3.3000 3.3500 3.3500 22,900
Jan 26, 2024 3.5000 3.5000 3.4200 3.4200 3.4200 1,800
Jan 25, 2024 3.5200 3.5300 3.3900 3.4400 3.4400 4,700
Jan 24, 2024 3.5300 3.5300 3.4000 3.4200 3.4200 11,400
Jan 23, 2024 3.5200 3.5400 3.4400 3.4600 3.4600 3,900
Jan 22, 2024 3.5200 3.5200 3.2800 3.4800 3.4800 17,400
Jan 19, 2024 3.5100 3.5100 3.4200 3.4800 3.4800 28,200
Jan 18, 2024 3.6900 3.6900 3.4300 3.4900 3.4900 7,200
Jan 17, 2024 3.6000 3.6000 3.5000 3.5600 3.5600 2,500
Jan 16, 2024 3.3800 3.6200 3.3800 3.5400 3.5400 33,900
Jan 15, 2024 3.3100 3.4500 3.3100 3.4200 3.4200 12,300
Jan 12, 2024 3.3400 3.4000 3.2800 3.3400 3.3400 21,200
Jan 11, 2024 3.5000 3.5000 3.2500 3.3100 3.3100 43,900
Jan 10, 2024 3.5000 3.6000 3.4200 3.4200 3.4200 21,200

Related Tickers

LUM.V Lumina Gold Corp.
0.4900
+1.03%
 
DC Dakota Gold Corp.
2.2700
-1.30%
 
FMAN.V Freeman Gold Corp.
0.0850
0.00%
 
OGN.V Orogen Royalties Inc.
1.4700
+7.30%
 
MAI.V Minera Alamos Inc.
0.2850
+7.55%
 
GAL.V Galantas Gold Corporation
0.0550
-8.33%
 
GRZ.V Gold Reserve Ltd.
2.0200
-0.49%
 
RVG.V Revival Gold Inc.
0.2800
-3.45%
 
PALI.V Palisades Goldcorp Ltd.
1.6000
-3.03%
 
LIO.V Lion One Metals Limited
0.3050
0.00%