Osisko Development

ODV
🏛️ usa →
3.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.88 2.93 2.86 2.91 0.1M
2023-12-28 2.90 3.02 2.88 2.88 0.1M
2023-12-27 3.00 3.02 2.92 2.95 0.1M
2023-12-26 3.00 3.02 2.92 3.02 0.1M
2023-12-22 3.13 3.19 3.00 3.02 0.1M
2023-12-21 2.87 3.11 2.75 3.11 0.2M
2023-12-20 2.68 2.83 2.68 2.78 0.1M
2023-12-19 2.58 2.71 2.58 2.66 0.2M
2023-12-18 2.60 2.65 2.59 2.63 0.1M
2023-12-15 2.64 2.64 2.53 2.62 0.1M
2023-12-14 2.70 2.78 2.61 2.61 0.1M
2023-12-13 2.58 2.68 2.51 2.66 0.2M
2023-12-12 2.67 2.69 2.52 2.56 0.1M
2023-12-11 2.70 2.72 2.62 2.66 0.1M
2023-12-08 2.71 2.80 2.70 2.72 0.1M
2023-12-07 2.71 2.76 2.70 2.76 0.0M
2023-12-06 2.77 2.78 2.72 2.74 0.1M
2023-12-05 2.77 2.78 2.72 2.75 0.1M
2023-12-04 2.82 2.93 2.77 2.80 0.1M
2023-12-01 2.82 2.91 2.81 2.87 0.1M
2023-11-30 2.88 2.97 2.82 2.84 0.1M
2023-11-29 2.95 3.04 2.86 2.90 0.1M
2023-11-28 2.84 3.00 2.84 2.95 0.2M
2023-11-27 3.07 3.07 2.82 2.91 0.1M
2023-11-24 2.90 3.01 2.86 2.99 0.0M
2023-11-22 2.90 2.97 2.80 2.86 0.0M
2023-11-21 2.84 3.00 2.84 2.97 0.1M
2023-11-20 2.83 2.93 2.80 2.90 0.1M
2023-11-17 2.90 2.93 2.84 2.90 0.0M
2023-11-16 2.85 2.95 2.81 2.83 0.0M
2023-11-15 3.00 3.00 2.75 2.85 0.1M
2023-11-14 2.80 2.95 2.80 2.93 0.1M
2023-11-13 2.95 3.01 2.75 2.80 0.1M
2023-11-10 3.08 3.14 2.98 3.00 0.0M
2023-11-09 3.11 3.17 3.04 3.07 0.0M
2023-11-08 3.10 3.17 3.03 3.10 0.0M
2023-11-07 3.15 3.17 3.06 3.10 0.0M
2023-11-06 3.27 3.27 3.11 3.24 0.1M
2023-11-03 3.10 3.25 3.10 3.23 0.0M
2023-11-02 3.15 3.15 3.02 3.08 0.0M
2023-11-01 3.11 3.16 3.02 3.08 0.1M
2023-10-31 3.25 3.30 3.11 3.16 0.1M
2023-10-30 3.24 3.30 3.20 3.25 0.1M
2023-10-27 3.14 3.26 3.08 3.18 0.1M
2023-10-26 3.12 3.19 3.12 3.17 0.0M
2023-10-25 3.13 3.24 3.09 3.18 0.2M
2023-10-24 3.18 3.25 3.07 3.19 0.1M
2023-10-23 3.27 3.27 3.05 3.08 0.0M
2023-10-20 3.05 3.28 3.05 3.23 0.1M
2023-10-19 3.14 3.14 3.02 3.08 0.1M
2023-10-18 3.45 3.45 3.12 3.19 0.1M
2023-10-17 3.27 3.30 3.17 3.30 0.1M
2023-10-16 3.30 3.35 3.22 3.32 0.1M
2023-10-13 3.34 3.34 3.21 3.25 0.1M
2023-10-12 3.32 3.34 3.15 3.18 0.1M
2023-10-11 3.46 3.65 3.36 3.39 0.1M
2023-10-10 3.65 3.65 3.41 3.46 0.1M
2023-10-09 3.50 3.65 3.41 3.63 0.1M
2023-10-06 3.32 3.48 3.15 3.47 0.1M
2023-10-05 3.31 3.40 3.28 3.28 0.1M
2023-10-04 3.44 3.48 3.22 3.35 0.1M
2023-10-03 3.02 3.48 2.93 3.48 0.2M
2023-10-02 2.86 3.00 2.73 2.92 0.1M
2023-09-29 3.10 3.27 2.82 2.94 0.1M
2023-09-28 2.73 3.07 2.73 3.05 0.1M
2023-09-27 2.65 2.80 2.65 2.73 0.2M
2023-09-26 2.52 2.68 2.52 2.64 0.0M
2023-09-25 2.61 2.63 2.48 2.56 0.2M
2023-09-22 2.75 2.88 2.67 2.67 0.1M
2023-09-21 2.94 2.97 2.75 2.76 0.1M
2023-09-20 2.90 3.00 2.90 2.94 0.0M
2023-09-19 3.05 3.05 2.89 2.90 0.1M
2023-09-18 3.05 3.05 2.99 3.00 0.1M
2023-09-15 3.06 3.06 2.96 3.00 0.1M
2023-09-14 2.87 3.03 2.87 3.01 0.1M
2023-09-13 2.92 2.99 2.88 2.90 0.1M
2023-09-12 2.97 3.00 2.80 2.88 0.1M
2023-09-11 3.05 3.05 3.00 3.02 0.0M
2023-09-08 3.01 3.08 2.97 3.07 0.1M
2023-09-07 3.20 3.20 2.98 3.00 0.2M
2023-09-06 3.25 3.28 3.16 3.20 0.1M
2023-09-05 3.27 3.27 3.15 3.22 0.1M
2023-09-01 3.25 3.25 3.20 3.24 0.1M
2023-08-31 3.30 3.35 3.21 3.24 0.1M
2023-08-30 3.39 3.44 3.26 3.29 0.0M
2023-08-29 3.39 3.53 3.39 3.41 0.1M
2023-08-28 3.34 3.49 3.21 3.39 0.1M
2023-08-25 3.30 3.30 3.21 3.28 0.0M
2023-08-24 3.44 3.52 3.30 3.31 0.1M
2023-08-23 3.35 3.55 3.31 3.53 0.1M
2023-08-22 3.44 3.45 3.30 3.37 0.1M
2023-08-21 3.48 3.64 3.30 3.44 0.1M
2023-08-18 3.60 3.69 3.50 3.65 0.1M
2023-08-17 3.71 3.71 3.55 3.59 0.1M
2023-08-16 3.82 3.87 3.65 3.69 0.2M
2023-08-15 3.90 4.00 3.85 3.85 0.1M
2023-08-14 4.01 4.01 3.85 3.96 0.1M
2023-08-11 4.07 4.10 4.01 4.01 0.1M
2023-08-10 4.19 4.20 4.07 4.08 0.1M
2023-08-09 4.28 4.28 4.11 4.13 0.1M
2023-08-08 4.25 4.30 4.24 4.27 0.0M
2023-08-07 4.22 4.27 4.16 4.25 0.0M
2023-08-04 4.25 4.30 4.17 4.22 0.0M
2023-08-03 4.25 4.28 4.20 4.25 0.0M
2023-08-02 4.32 4.32 4.21 4.24 0.0M
2023-08-01 4.24 4.35 4.24 4.33 0.0M
2023-07-31 4.20 4.35 4.20 4.34 0.0M
2023-07-28 4.10 4.26 4.10 4.23 0.0M
2023-07-27 4.36 4.36 4.13 4.16 0.1M
2023-07-26 4.25 4.30 4.21 4.27 0.0M
2023-07-25 4.31 4.34 4.20 4.31 0.1M
2023-07-24 4.37 4.37 4.27 4.31 0.0M
2023-07-21 4.36 4.38 4.28 4.33 0.1M
2023-07-20 4.55 4.55 4.32 4.35 0.1M
2023-07-19 4.55 4.58 4.42 4.52 0.1M
2023-07-18 4.41 4.55 4.38 4.53 0.1M
2023-07-17 4.41 4.52 4.40 4.41 0.0M
2023-07-14 4.54 4.60 4.42 4.45 0.0M
2023-07-13 4.60 4.69 4.52 4.60 0.0M
2023-07-12 4.50 4.72 4.47 4.56 0.0M
2023-07-11 4.43 4.61 4.35 4.43 0.1M
2023-07-10 4.48 4.59 4.39 4.56 0.0M
2023-07-07 4.45 4.57 4.29 4.48 0.1M
2023-07-06 4.61 4.70 4.36 4.40 0.1M
2023-07-05 4.81 4.81 4.57 4.61 0.0M
2023-07-03 4.56 4.80 4.56 4.80 0.0M
2023-06-30 4.56 4.64 4.50 4.59 0.0M
2023-06-29 4.50 4.60 4.41 4.56 0.0M
2023-06-28 4.38 4.52 4.34 4.43 0.0M
2023-06-27 4.34 4.45 4.33 4.43 0.0M
2023-06-26 4.40 4.41 4.30 4.40 0.1M
2023-06-23 4.46 4.46 4.32 4.42 0.0M
2023-06-22 4.35 4.37 4.30 4.33 0.0M
2023-06-21 4.41 4.41 4.30 4.34 0.0M
2023-06-20 4.42 4.47 4.33 4.38 0.1M
2023-06-16 4.50 4.50 4.43 4.47 0.0M
2023-06-15 4.42 4.46 4.36 4.42 0.0M
2023-06-14 4.45 4.50 4.41 4.46 0.0M
2023-06-13 4.46 4.59 4.42 4.44 0.0M
2023-06-12 4.55 4.60 4.40 4.51 0.0M
2023-06-09 4.50 4.56 4.50 4.52 0.0M
2023-06-08 4.62 4.62 4.50 4.50 0.0M
2023-06-07 4.60 4.69 4.53 4.56 0.0M
2023-06-06 4.55 4.72 4.50 4.65 0.1M
2023-06-05 4.65 4.70 4.55 4.57 0.0M
2023-06-02 4.73 4.74 4.61 4.65 0.0M
2023-06-01 4.57 4.74 4.57 4.67 0.1M
2023-05-31 4.58 4.70 4.54 4.64 0.0M
2023-05-30 4.65 4.74 4.55 4.59 0.0M
2023-05-26 4.80 4.80 4.66 4.71 0.0M
2023-05-25 4.79 4.80 4.66 4.70 0.0M
2023-05-24 4.87 4.87 4.72 4.74 0.0M
2023-05-23 4.87 4.98 4.85 4.88 0.0M
2023-05-22 4.90 5.00 4.86 4.98 0.0M
2023-05-19 4.94 5.05 4.90 4.94 0.0M
2023-05-18 4.86 4.98 4.79 4.98 0.0M
2023-05-17 4.78 4.93 4.74 4.86 0.0M
2023-05-16 5.01 5.01 4.81 4.84 0.0M
2023-05-15 4.76 5.00 4.72 4.94 0.0M
2023-05-12 4.93 4.93 4.71 4.86 0.1M
2023-05-11 5.01 5.12 4.90 4.93 0.1M
2023-05-10 5.05 5.23 5.05 5.10 0.0M
2023-05-09 5.20 5.25 5.07 5.21 0.1M
2023-05-08 5.40 5.40 5.21 5.24 0.0M
2023-05-05 5.34 5.48 5.23 5.39 0.1M
2023-05-04 5.23 5.36 5.17 5.30 0.1M
2023-05-03 5.27 5.35 5.18 5.28 0.1M
2023-05-02 5.20 5.26 5.06 5.23 0.1M
2023-05-01 5.41 5.46 5.22 5.28 0.1M
2023-04-28 5.26 5.40 5.16 5.37 0.0M
2023-04-27 5.29 5.35 5.20 5.32 0.1M
2023-04-26 5.28 5.32 5.19 5.26 0.1M
2023-04-25 5.38 5.38 5.11 5.31 0.1M
2023-04-24 5.27 5.35 5.19 5.32 0.1M
2023-04-21 5.41 5.41 5.13 5.27 0.1M
2023-04-20 5.29 5.44 5.29 5.41 0.1M
2023-04-19 5.28 5.35 5.24 5.31 0.1M
2023-04-18 5.28 5.44 5.24 5.39 0.1M
2023-04-17 5.42 5.42 5.11 5.29 0.1M
2023-04-14 5.86 5.92 5.32 5.39 0.2M
2023-04-13 5.57 5.87 5.48 5.69 0.3M
2023-04-12 5.33 5.45 5.20 5.45 0.2M
2023-04-11 5.23 5.23 5.08 5.17 0.2M
2023-04-10 5.02 5.08 4.93 5.08 0.2M
2023-04-06 4.95 4.96 4.82 4.89 0.2M
2023-04-05 5.01 5.13 4.80 4.88 0.2M
2023-04-04 5.08 5.08 4.92 4.98 0.2M
2023-04-03 5.15 5.30 4.89 4.98 0.1M
2023-03-31 4.95 4.95 4.85 4.90 0.1M
2023-03-30 4.98 4.98 4.78 4.88 0.1M
2023-03-29 4.95 4.95 4.76 4.86 0.1M
2023-03-28 4.89 5.00 4.72 4.87 0.1M
2023-03-27 4.64 4.97 4.55 4.93 0.1M
2023-03-24 4.60 4.73 4.59 4.68 0.0M
2023-03-23 4.75 4.75 4.60 4.65 0.1M
2023-03-22 4.60 4.70 4.51 4.66 0.0M
2023-03-21 4.65 4.65 4.46 4.58 0.0M
2023-03-20 4.62 4.63 4.46 4.57 0.1M
2023-03-17 4.53 4.62 4.41 4.52 0.1M
2023-03-16 4.75 4.79 4.36 4.48 0.1M
2023-03-15 4.23 4.51 4.23 4.43 0.2M
2023-03-14 4.20 4.20 4.01 4.13 0.0M
2023-03-13 4.00 4.20 4.00 4.11 0.0M
2023-03-10 4.14 4.14 3.93 3.97 0.1M
2023-03-09 4.10 4.15 3.98 4.00 0.1M
2023-03-08 4.15 4.16 4.03 4.14 0.0M
2023-03-07 4.20 4.29 4.03 4.12 0.2M
2023-03-06 4.42 4.42 4.27 4.31 0.1M
2023-03-03 4.33 4.42 4.25 4.40 0.1M
2023-03-02 4.35 4.38 4.21 4.27 0.1M
2023-03-01 4.47 4.47 4.28 4.28 0.0M
2023-02-28 4.06 4.38 4.06 4.38 0.0M
2023-02-27 4.10 4.20 4.07 4.14 0.0M
2023-02-24 4.23 4.23 4.03 4.07 0.1M
2023-02-23 4.35 4.35 4.20 4.23 0.0M
2023-02-22 4.29 4.40 4.20 4.31 0.0M
2023-02-21 4.32 4.33 4.20 4.28 0.0M
2023-02-17 4.36 4.36 4.21 4.26 0.0M
2023-02-16 4.50 4.50 4.22 4.28 0.1M
2023-02-15 4.46 4.46 4.27 4.32 0.1M
2023-02-14 4.65 4.65 4.39 4.47 0.1M
2023-02-13 4.55 4.66 4.55 4.57 0.1M
2023-02-10 5.05 5.19 4.45 4.60 0.4M
2023-02-09 5.73 5.75 5.55 5.59 0.0M
2023-02-08 5.49 5.64 5.49 5.57 0.1M
2023-02-07 5.59 5.71 5.36 5.60 0.3M
2023-02-06 5.90 5.98 5.63 5.70 0.1M
2023-02-03 5.99 6.12 5.91 5.99 0.1M
2023-02-02 6.16 6.23 5.99 6.15 0.1M
2023-02-01 5.82 6.21 5.79 6.02 0.1M
2023-01-31 5.97 6.10 5.64 5.82 0.1M
2023-01-30 5.77 6.25 5.68 6.00 0.1M
2023-01-27 5.41 5.81 5.40 5.70 0.1M
2023-01-26 4.95 5.50 4.95 5.37 0.1M
2023-01-25 4.82 4.95 4.80 4.93 0.0M
2023-01-24 4.75 4.93 4.75 4.84 0.0M
2023-01-23 4.89 4.89 4.75 4.82 0.0M
2023-01-20 4.54 4.85 4.40 4.76 0.1M
2023-01-19 4.56 4.67 4.56 4.62 0.0M
2023-01-18 4.63 4.70 4.58 4.60 0.0M
2023-01-17 4.80 4.80 4.50 4.67 0.1M
2023-01-13 4.73 4.89 4.65 4.78 0.1M
2023-01-12 4.90 4.95 4.71 4.80 0.0M
2023-01-11 5.24 5.24 4.80 4.92 0.1M
2023-01-10 4.75 4.99 4.75 4.94 0.1M
2023-01-09 4.92 4.95 4.75 4.84 0.1M
2023-01-06 4.69 4.90 4.56 4.81 0.1M
2023-01-05 4.49 4.65 4.35 4.61 0.1M
2023-01-04 4.44 4.54 4.36 4.43 0.1M
2023-01-03 4.30 4.48 4.24 4.32 0.1M