S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Osisko Development Corporation (ODV)
Osisko Development Corporation (ODV) Historical

ODV Osisko Development Corporation

2.02

0.01 (0.50%)

May 31 2024 - Closed

Delayed by 15 minutes

ODV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.02	0.01	0.50%	2.01	2.02	1.93	66,853
May 30 2024	2.01	-0.02	-0.99%	2.01	2.06	2.00	38,643
May 29 2024	2.03	0.00	0.00%	2.00	2.05	1.95	46,867
May 28 2024	2.03	-0.01	-0.49%	2.02	2.1481	2.02	81,486
May 24 2024	2.04	-0.01	-0.49%	2.10	2.10	1.96	63,500
May 23 2024	2.05	-0.06	-2.84%	2.07	2.11	2.01	38,761
May 22 2024	2.11	-0.12	-5.38%	2.19	2.22	2.04	123,190
May 21 2024	2.23	-0.21	-8.61%	2.35	2.41	2.21	122,649
May 20 2024	2.44	0.14	6.09%	2.35	2.47	2.3175	137,028
May 17 2024	2.30	0.07	3.14%	2.23	2.33	2.14	139,140
May 16 2024	2.23	-0.01	-0.45%	2.24	2.27	2.19	65,854
May 15 2024	2.24	0.00	0.00%	2.25	2.2587	2.13	47,264
May 14 2024	2.24	-0.03	-1.32%	2.30	2.3199	2.17	219,217
May 13 2024	2.27	0.22	10.73%	2.09	2.33	2.08	334,255
May 10 2024	2.05	0.18	9.63%	1.87	2.08	1.86	375,901
May 09 2024	1.87	0.15	8.72%	1.88	1.94	1.74	194,533
May 08 2024	1.72	-0.07	-3.91%	1.80	1.80	1.70	154,092
May 07 2024	1.79	-0.05	-2.72%	1.82	1.8868	1.74	355,953
May 06 2024	1.84	-0.03	-1.60%	1.85	1.95	1.815	144,374
May 03 2024	1.87	-0.06	-3.11%	1.95	1.95	1.85	174,243
May 02 2024	1.93	-0.08	-3.98%	2.00	2.0399	1.91	216,658
May 01 2024	2.01	-0.10	-4.74%	2.07	2.18	2.01	88,286
Apr 30 2024	2.11	-0.14	-6.22%	2.21	2.22	2.08	47,878
Apr 29 2024	2.25	0.17	8.17%	2.10	2.27	2.10	103,315
Apr 26 2024	2.08	0.02	0.97%	2.12	2.155	2.05	46,963
Apr 25 2024	2.06	0.01	0.49%	2.06	2.1291	2.05	41,505
Apr 24 2024	2.05	-0.06	-2.84%	2.08	2.11	2.01	43,785
Apr 23 2024	2.11	-0.02	-0.94%	2.13	2.14	2.08	38,471
Apr 22 2024	2.13	-0.10	-4.48%	2.22	2.22	2.11	37,214
Apr 19 2024	2.23	0.02	0.90%	2.19	2.295	2.16	90,864
Apr 18 2024	2.21	-0.02	-0.90%	2.25	2.28	2.16	76,253
Apr 17 2024	2.23	0.11	5.19%	2.17	2.27	2.08	85,323
Apr 16 2024	2.12	-0.15	-6.61%	2.25	2.27	2.05	146,770
Apr 15 2024	2.27	-0.10	-4.22%	2.35	2.36	2.26	40,499
Apr 12 2024	2.37	-0.07	-2.87%	2.44	2.53	2.3101	97,538
Apr 11 2024	2.44	0.18	7.96%	2.26	2.44	2.22	74,217
Apr 10 2024	2.26	-0.03	-1.31%	2.24	2.3703	2.23	47,607
Apr 09 2024	2.29	-0.17	-6.91%	2.54	2.54	2.2301	115,241
Apr 08 2024	2.46	-0.04	-1.60%	2.60	2.60	2.35	168,304
Apr 05 2024	2.50	0.09	3.73%	2.36	2.55	2.32	157,241
Apr 04 2024	2.41	-0.02	-0.90%	2.52	2.5299	2.345	95,923
Apr 03 2024	2.432	0.27	12.70%	2.16	2.51	2.13	261,521
Apr 02 2024	2.158	0.03	1.31%	2.20	2.20	2.12	67,680
Apr 01 2024	2.13	0.00	0.00%	2.20	2.24	2.10	105,769
Mar 28 2024	2.13	-0.07	-3.18%	2.23	2.35	2.13	182,791
Mar 27 2024	2.20	0.05	2.33%	2.15	2.2356	2.15	144,743
Mar 26 2024	2.15	-0.01	-0.46%	2.25	2.2572	2.12	38,617
Mar 25 2024	2.16	-0.11	-4.85%	2.43	2.43	2.07	105,481
Mar 22 2024	2.27	-0.01	-0.44%	2.28	2.34	2.2301	31,771
Mar 21 2024	2.28	0.01	0.44%	2.28	2.35	2.20	123,143
Mar 20 2024	2.27	0.12	5.58%	2.13	2.29	2.13	93,673
Mar 19 2024	2.15	-0.03	-1.38%	2.18	2.2399	2.05	94,624
Mar 18 2024	2.18	-0.04	-1.80%	2.19	2.25	2.1153	104,528
Mar 15 2024	2.22	-0.24	-9.76%	2.34	2.34	2.10	189,958
Mar 14 2024	2.46	-0.04	-1.60%	2.48	2.54	2.37	34,880
Mar 13 2024	2.50	0.02	0.81%	2.48	2.55	2.3107	124,429
Mar 12 2024	2.48	-0.04	-1.59%	2.57	2.65	2.44	99,109
Mar 11 2024	2.52	0.21	9.09%	2.40	2.5654	2.285	240,296
Mar 08 2024	2.31	0.03	1.32%	2.26	2.34	2.22	85,203
Mar 07 2024	2.28	0.08	3.64%	2.26	2.3399	2.23	137,311
Mar 06 2024	2.20	0.01	0.46%	2.16	2.26	2.16	53,439
Mar 05 2024	2.19	0.00	0.00%	2.19	2.2489	2.09	49,419
Mar 04 2024	2.19	0.07	3.30%	2.16	2.20	2.11	60,230

Osisko Development

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions