Osisko Development Corp. (ODV.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6700 | 2.6700 | 2.5100 | 2.5500 | 2.5500 | 81,262 |
| 02 May 2024 | 2.8200 | 2.8200 | 2.5800 | 2.6500 | 2.6500 | 121,900 |
| 01 May 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 19,300 |
| 30 Apr 2024 | 3.0800 | 3.0800 | 2.8500 | 2.8700 | 2.8700 | 33,700 |
| 29 Apr 2024 | 2.8400 | 3.0900 | 2.8400 | 3.0900 | 3.0900 | 35,800 |
| 26 Apr 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 25,500 |
| 25 Apr 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8350 | 2.8350 | 30,500 |
| 24 Apr 2024 | 2.9200 | 2.9300 | 2.7700 | 2.8500 | 2.8500 | 30,000 |
| 23 Apr 2024 | 2.9300 | 2.9300 | 2.8500 | 2.9200 | 2.9200 | 25,000 |
| 22 Apr 2024 | 3.0100 | 3.0100 | 2.8800 | 2.9200 | 2.9200 | 22,400 |
| 19 Apr 2024 | 3.0400 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 15,500 |
| 18 Apr 2024 | 3.1000 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 79,500 |
| 17 Apr 2024 | 2.9800 | 3.1600 | 2.8900 | 3.1600 | 3.1600 | 54,500 |
| 16 Apr 2024 | 3.0000 | 3.0400 | 2.8300 | 2.9400 | 2.9400 | 112,800 |
| 15 Apr 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1400 | 3.1400 | 11,500 |
| 12 Apr 2024 | 3.3200 | 3.4800 | 3.2000 | 3.2700 | 3.2700 | 41,400 |
| 11 Apr 2024 | 3.0800 | 3.3000 | 3.0200 | 3.3000 | 3.3000 | 25,800 |
| 10 Apr 2024 | 3.0700 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 15,700 |
| 09 Apr 2024 | 3.2400 | 3.3500 | 3.0500 | 3.0700 | 3.0700 | 25,800 |
| 08 Apr 2024 | 3.5000 | 3.5100 | 3.2500 | 3.2700 | 3.2700 | 42,400 |
| 05 Apr 2024 | 3.2900 | 3.4800 | 3.1800 | 3.4800 | 3.4800 | 105,100 |
| 04 Apr 2024 | 3.3500 | 3.3900 | 3.1600 | 3.2000 | 3.2000 | 38,900 |
| 03 Apr 2024 | 2.8600 | 3.3900 | 2.8000 | 3.2200 | 3.2200 | 67,200 |
| 02 Apr 2024 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 29,400 |
| 01 Apr 2024 | 2.8300 | 3.0300 | 2.8300 | 2.8800 | 2.8800 | 51,400 |
| 28 Mar 2024 | 3.0000 | 3.1700 | 2.8900 | 2.8900 | 2.8900 | 43,500 |
| 27 Mar 2024 | 2.9300 | 3.1300 | 2.9300 | 2.9300 | 2.9300 | 45,400 |
| 26 Mar 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9400 | 2.9400 | 2,400 |
| 25 Mar 2024 | 3.1000 | 3.1900 | 2.8700 | 2.9900 | 2.9900 | 128,100 |
| 22 Mar 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.1000 | 11,300 |
| 21 Mar 2024 | 3.1000 | 3.1700 | 3.0000 | 3.1200 | 3.1200 | 34,900 |
| 20 Mar 2024 | 2.9000 | 3.0800 | 2.9000 | 3.0700 | 3.0700 | 11,300 |
| 19 Mar 2024 | 2.9300 | 2.9900 | 2.8100 | 2.9000 | 2.9000 | 39,700 |
| 18 Mar 2024 | 3.0000 | 3.1500 | 2.8900 | 3.0200 | 3.0200 | 43,400 |
| 15 Mar 2024 | 3.1800 | 3.1900 | 2.8400 | 3.0900 | 3.0900 | 197,600 |
| 14 Mar 2024 | 3.2700 | 3.4000 | 3.2200 | 3.3800 | 3.3800 | 24,300 |
| 13 Mar 2024 | 3.4600 | 3.4600 | 3.1600 | 3.3900 | 3.3900 | 14,400 |
| 12 Mar 2024 | 3.3900 | 3.4900 | 3.2200 | 3.3000 | 3.3000 | 6,600 |
| 11 Mar 2024 | 3.2400 | 3.4500 | 3.2000 | 3.3800 | 3.3800 | 24,500 |
| 08 Mar 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 10,300 |
| 07 Mar 2024 | 3.0700 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 18,200 |
| 06 Mar 2024 | 3.0100 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 28,000 |
| 05 Mar 2024 | 3.0100 | 3.0100 | 2.8700 | 2.9500 | 2.9500 | 17,400 |
| 04 Mar 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 28,800 |
| 01 Mar 2024 | 2.7400 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 12,600 |
| 29 Feb 2024 | 2.6900 | 2.7300 | 2.6700 | 2.6800 | 2.6800 | 69,400 |
| 28 Feb 2024 | 2.7000 | 2.7500 | 2.6100 | 2.7500 | 2.7500 | 63,500 |
| 27 Feb 2024 | 2.6700 | 2.7200 | 2.6300 | 2.7000 | 2.7000 | 27,200 |
| 26 Feb 2024 | 2.6100 | 2.6700 | 2.5400 | 2.6700 | 2.6700 | 15,600 |
| 23 Feb 2024 | 2.6100 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 19,700 |
| 22 Feb 2024 | 2.6200 | 2.8500 | 2.5900 | 2.6000 | 2.6000 | 19,200 |
| 21 Feb 2024 | 2.8900 | 2.8900 | 2.5500 | 2.6300 | 2.6300 | 95,500 |
| 20 Feb 2024 | 3.0100 | 3.0100 | 2.8500 | 2.9300 | 2.9300 | 11,700 |
| 16 Feb 2024 | 2.9500 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | 36,700 |
| 15 Feb 2024 | 3.1100 | 3.1300 | 2.9600 | 2.9600 | 2.9600 | 73,600 |
| 14 Feb 2024 | 3.1500 | 3.1800 | 3.0500 | 3.0600 | 3.0600 | 35,900 |
| 13 Feb 2024 | 3.2100 | 3.3000 | 3.0800 | 3.1800 | 3.1800 | 39,400 |
| 12 Feb 2024 | 3.3000 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 6,600 |
| 09 Feb 2024 | 3.2700 | 3.3600 | 3.2300 | 3.2800 | 3.2800 | 4,700 |
| 08 Feb 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 3,900 |
| 07 Feb 2024 | 3.0500 | 3.3600 | 3.0500 | 3.3600 | 3.3600 | 24,100 |
| 06 Feb 2024 | 3.3900 | 3.4100 | 3.2700 | 3.3300 | 3.3300 | 12,300 |
| 05 Feb 2024 | 3.2900 | 3.3200 | 3.0300 | 3.3200 | 3.3200 | 29,700 |
| 02 Feb 2024 | 3.3900 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 31,800 |
| 01 Feb 2024 | 3.3300 | 3.5200 | 3.3300 | 3.4000 | 3.4000 | 19,800 |
| 31 Jan 2024 | 3.3000 | 3.5300 | 3.3000 | 3.4000 | 3.4000 | 10,700 |
| 30 Jan 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3300 | 3.3300 | 1,000 |
| 29 Jan 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 22,900 |
| 26 Jan 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 1,800 |
| 25 Jan 2024 | 3.5200 | 3.5300 | 3.3900 | 3.4400 | 3.4400 | 4,700 |
| 24 Jan 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4200 | 3.4200 | 11,400 |
| 23 Jan 2024 | 3.5200 | 3.5400 | 3.4400 | 3.4600 | 3.4600 | 3,900 |
| 22 Jan 2024 | 3.5200 | 3.5200 | 3.2800 | 3.4800 | 3.4800 | 17,400 |
| 19 Jan 2024 | 3.5100 | 3.5100 | 3.4200 | 3.4800 | 3.4800 | 28,200 |
| 18 Jan 2024 | 3.6900 | 3.6900 | 3.4300 | 3.4900 | 3.4900 | 7,200 |
| 17 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 2,500 |
| 16 Jan 2024 | 3.3800 | 3.6200 | 3.3800 | 3.5400 | 3.5400 | 33,900 |
| 15 Jan 2024 | 3.3100 | 3.4500 | 3.3100 | 3.4200 | 3.4200 | 12,300 |
| 12 Jan 2024 | 3.3400 | 3.4000 | 3.2800 | 3.3400 | 3.3400 | 21,200 |
| 11 Jan 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3100 | 3.3100 | 43,900 |
| 10 Jan 2024 | 3.5000 | 3.6000 | 3.4200 | 3.4200 | 3.4200 | 21,200 |
| 09 Jan 2024 | 3.6600 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 23,500 |
| 08 Jan 2024 | 3.7200 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 205,900 |
| 05 Jan 2024 | 3.8000 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 51,000 |
| 04 Jan 2024 | 3.8500 | 3.9000 | 3.7800 | 3.8300 | 3.8300 | 5,300 |
| 03 Jan 2024 | 3.9500 | 3.9500 | 3.8300 | 3.8500 | 3.8500 | 8,200 |
| 02 Jan 2024 | 4.0800 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 36,600 |
| 29 Dec 2023 | 3.8700 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 21,800 |
| 28 Dec 2023 | 3.7900 | 3.9700 | 3.7900 | 3.8200 | 3.8200 | 14,500 |
| 27 Dec 2023 | 3.9400 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 9,700 |
| 22 Dec 2023 | 4.2000 | 4.2000 | 3.9600 | 3.9600 | 3.9600 | 14,200 |
| 21 Dec 2023 | 3.7200 | 4.1200 | 3.7000 | 4.1200 | 4.1200 | 28,900 |
| 20 Dec 2023 | 3.6000 | 3.7100 | 3.5800 | 3.7000 | 3.7000 | 19,000 |
| 19 Dec 2023 | 3.5600 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 36,000 |
| 18 Dec 2023 | 3.4600 | 3.6500 | 3.4600 | 3.5200 | 3.5200 | 25,200 |
| 15 Dec 2023 | 3.5200 | 3.5200 | 3.3900 | 3.5100 | 3.5100 | 38,700 |
| 14 Dec 2023 | 3.6000 | 3.6100 | 3.4800 | 3.4800 | 3.4800 | 20,400 |
| 13 Dec 2023 | 3.4800 | 3.6000 | 3.4200 | 3.5600 | 3.5600 | 29,400 |
| 12 Dec 2023 | 3.7000 | 3.7100 | 3.4500 | 3.4800 | 3.4800 | 62,400 |
| 11 Dec 2023 | 3.6000 | 3.7000 | 3.5700 | 3.6500 | 3.6500 | 11,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.