Osisko Development Corp. ... (ODVWZ)
0.31
0.03 (10.71%)
At close: Mar 28, 2025, 3:58 PM
0.28
-9.72%
After-hours: Mar 28, 2025, 04:00 PM EDT
ODVWZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 5,400 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.05 | 19.23% | 1,200 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | -0.03 | -10.34% | 3,233 |
| Mar 25, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.03 | 11.54% | 890 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.01 | 4.00% | 5,112 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | -0.07 | -21.88% | 1,740 |
| Mar 20, 2025 | 0.22 | 0.35 | 0.15 | 0.32 | 0.19 | 146.15% | 17,328 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.04 | 44.44% | 5,400 |
| Mar 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 100 |
| Feb 28, 2025 | 0.15 | 0.09 | 0.09 | 0.09 | -0.02 | -18.18% | 7,277 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 1,036 |
| Feb 25, 2025 | 0.10 | 0.20 | 0.10 | 0.11 | 0.01 | 10.00% | 8,507 |
| Feb 24, 2025 | 0.13 | 0.10 | 0.10 | 0.10 | -0.04 | -28.57% | 3,450 |
| Feb 21, 2025 | 0.13 | 0.17 | 0.09 | 0.14 | 0.03 | 27.27% | 17,130 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 125 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 699 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | -0.02 | -15.38% | 2,001 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 600 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 2,087 |
| Jan 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.03 | 30.00% | 6,541 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 10,567 |
| Jan 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 4,265 |
| Jan 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 3,000 |
| Jan 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.02 | 18.18% | 1,200 |
| Jan 2, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | -0.03 | -21.43% | 1,333 |
| Dec 31, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | -0.04 | -22.22% | 900 |
| Dec 27, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.03 | 20.00% | 300 |
| Dec 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 6,600 |
| Dec 18, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 13,700 |
| Dec 11, 2024 | 0.16 | 0.23 | 0.16 | 0.16 | 0.01 | 6.67% | 500 |
| Dec 9, 2024 | 0.16 | 0.23 | 0.15 | 0.15 | -0.02 | -11.76% | 2,234 |
| Dec 5, 2024 | 0.22 | 0.22 | 0.16 | 0.17 | -0.05 | -22.73% | 8,333 |
| Dec 3, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00% | 272 |
| Nov 27, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | -0.03 | -13.04% | 29,985 |
| Nov 26, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 5,451 |
| Nov 25, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.02 | 9.52% | 1,350 |
| Nov 22, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70% | 1,295 |
| Nov 21, 2024 | 0.28 | 0.30 | 0.20 | 0.23 | -0.02 | -8.00% | 39,859 |
| Nov 20, 2024 | 0.27 | 0.35 | 0.24 | 0.25 | 0.00 | 0.00% | 3,019 |
| Nov 19, 2024 | 0.29 | 0.29 | 0.24 | 0.25 | -0.04 | -13.79% | 1,872 |
| Nov 15, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57% | 103 |
| Nov 14, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70% | 302 |
| Nov 13, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00% | 805 |
| Nov 12, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70% | 805 |
| Nov 11, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 2,750 |
| Nov 8, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 2,100 |
| Nov 7, 2024 | 0.20 | 0.23 | 0.20 | 0.23 | 0.01 | 4.55% | 2,544 |
| Nov 6, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.05 | 29.41% | 3,395 |
| Nov 4, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.04 | 30.77% | 501 |
| Nov 1, 2024 | 0.23 | 0.29 | 0.13 | 0.13 | -0.10 | -43.48% | 5,241 |