Osisko Development Corp

ODV
🏛️ 加拿大 →
4.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.15 12.33 12.15 12.18 0.0M
2021-12-30 12.24 12.45 12.06 12.06 0.0M
2021-12-29 12.45 12.45 12.18 12.24 0.0M
2021-12-24 12.45 12.54 12.42 12.48 0.0M
2021-12-23 12.45 12.54 12.24 12.42 0.0M
2021-12-22 12.66 12.66 12.33 12.48 0.0M
2021-12-21 12.39 12.69 12.24 12.66 0.0M
2021-12-20 12.63 12.81 11.67 12.39 0.0M
2021-12-17 12.96 12.96 12.69 12.69 0.0M
2021-12-16 12.66 12.99 12.57 12.93 0.0M
2021-12-15 12.93 12.99 12.54 12.63 0.0M
2021-12-14 13.08 13.08 12.78 12.81 0.0M
2021-12-13 12.99 13.14 12.96 12.96 0.0M
2021-12-10 13.29 13.32 13.05 13.05 0.0M
2021-12-09 13.11 13.11 12.93 13.02 0.0M
2021-12-08 13.38 13.38 12.93 12.96 0.0M
2021-12-07 13.11 13.32 12.75 12.96 0.0M
2021-12-06 13.50 13.74 12.87 13.35 0.0M
2021-12-03 13.59 13.86 13.23 13.53 0.0M
2021-12-02 14.40 14.40 13.53 13.59 0.0M
2021-12-01 14.49 14.91 13.92 13.98 0.0M
2021-11-30 15.03 15.03 14.52 14.64 0.0M
2021-11-29 15.30 15.39 14.64 14.88 0.0M
2021-11-26 15.18 15.45 15.18 15.21 0.0M
2021-11-25 15.54 15.54 15.24 15.27 0.0M
2021-11-24 15.27 15.45 15.18 15.35 0.0M
2021-11-23 15.45 15.60 15.21 15.30 0.0M
2021-11-22 15.63 15.84 15.39 15.75 0.0M
2021-11-19 15.81 15.96 15.60 15.87 0.0M
2021-11-18 16.17 16.17 15.60 15.60 0.0M
2021-11-17 16.35 16.35 15.75 15.75 0.0M
2021-11-16 17.04 17.04 15.84 16.17 0.0M
2021-11-15 16.56 16.65 16.35 16.35 0.0M
2021-11-12 16.35 16.65 16.34 16.50 0.0M
2021-11-11 16.20 16.20 15.69 16.20 0.0M
2021-11-10 15.63 16.02 15.51 15.57 0.0M
2021-11-09 15.75 15.87 15.39 15.39 0.0M
2021-11-08 15.63 15.66 15.48 15.54 0.0M
2021-11-05 16.14 16.14 15.51 15.63 0.0M
2021-11-04 16.11 16.11 15.39 15.48 0.0M
2021-11-03 16.44 16.44 15.33 15.63 0.0M
2021-11-02 15.21 15.60 15.21 15.57 0.0M
2021-11-01 15.60 15.75 14.97 15.09 0.0M
2021-10-29 15.93 16.20 15.51 15.51 0.0M
2021-10-28 16.32 16.35 15.60 16.05 0.0M
2021-10-27 16.50 16.50 15.81 15.93 0.0M
2021-10-26 16.56 16.56 16.08 16.44 0.0M
2021-10-25 17.01 17.10 16.32 16.50 0.0M
2021-10-22 16.50 16.80 16.23 16.80 0.0M
2021-10-21 16.23 16.56 16.23 16.53 0.0M
2021-10-20 16.80 16.80 16.23 16.41 0.0M
2021-10-19 16.80 16.80 16.62 16.80 0.0M
2021-10-18 17.28 17.28 16.50 16.50 0.0M
2021-10-15 17.40 17.40 16.50 16.50 0.0M
2021-10-14 17.10 17.16 16.50 17.10 0.0M
2021-10-13 16.20 17.10 16.17 16.68 0.0M
2021-10-12 15.78 16.23 15.69 15.96 0.0M
2021-10-08 15.60 15.75 15.42 15.72 0.0M
2021-10-07 15.30 15.66 15.27 15.48 0.0M
2021-10-06 15.39 15.45 15.15 15.27 0.0M
2021-10-05 15.60 15.60 15.21 15.21 0.0M
2021-10-04 15.15 15.75 15.15 15.39 0.0M
2021-10-01 15.48 15.60 15.24 15.27 0.0M
2021-09-30 15.15 15.30 15.03 15.03 0.0M
2021-09-29 15.48 15.48 15.03 15.03 0.0M
2021-09-28 15.66 15.66 15.18 15.21 0.0M
2021-09-27 15.60 15.63 15.48 15.60 0.0M
2021-09-24 15.57 15.57 15.30 15.30 0.0M
2021-09-23 15.21 15.51 15.00 15.27 0.0M
2021-09-22 15.45 15.54 15.27 15.39 0.0M
2021-09-21 15.54 15.63 15.33 15.42 0.0M
2021-09-20 16.35 16.35 15.51 15.51 0.0M
2021-09-17 16.50 16.80 16.20 16.35 0.0M
2021-09-16 15.93 16.50 15.93 16.50 0.0M
2021-09-15 16.50 16.50 15.96 16.08 0.0M
2021-09-14 16.50 16.65 15.93 15.93 0.0M
2021-09-13 16.77 16.77 16.02 16.11 0.0M
2021-09-10 16.23 16.23 15.57 15.66 0.0M
2021-09-09 16.53 16.65 16.05 16.08 0.0M
2021-09-08 16.68 16.80 16.50 16.50 0.0M
2021-09-07 17.10 17.10 16.65 16.71 0.0M
2021-09-03 16.50 16.89 16.41 16.80 0.0M
2021-09-02 15.75 16.89 15.69 16.20 0.0M
2021-09-01 15.36 15.57 15.30 15.57 0.0M
2021-08-31 15.30 15.36 15.09 15.30 0.0M
2021-08-30 15.30 15.30 15.06 15.06 0.0M
2021-08-27 15.54 15.54 15.06 15.36 0.0M
2021-08-26 15.33 15.78 15.18 15.18 0.0M
2021-08-25 15.48 16.17 15.18 15.30 0.0M
2021-08-24 15.78 15.81 15.03 15.57 0.0M
2021-08-23 17.49 17.49 15.45 15.45 0.0M
2021-08-20 17.52 17.52 15.39 15.42 0.0M
2021-08-19 17.25 17.46 15.33 15.75 0.0M
2021-08-18 17.13 17.31 16.83 16.92 0.0M
2021-08-17 17.46 17.55 17.10 17.40 0.0M
2021-08-16 17.16 17.64 17.16 17.61 0.0M
2021-08-13 17.37 17.40 16.89 16.89 0.0M
2021-08-12 17.49 17.49 16.86 16.89 0.0M
2021-08-11 17.13 17.55 17.13 17.25 0.0M
2021-08-10 18.03 18.12 17.13 17.13 0.0M
2021-08-09 18.81 18.81 18.06 18.06 0.0M
2021-08-06 18.48 18.66 18.24 18.51 0.0M
2021-08-05 18.57 18.60 18.30 18.42 0.0M
2021-08-04 18.54 18.75 18.21 18.21 0.0M
2021-08-03 18.84 19.05 18.18 18.30 0.0M
2021-07-30 18.96 19.14 18.18 18.57 0.0M
2021-07-29 19.14 19.14 18.72 18.90 0.0M
2021-07-28 19.17 19.17 18.78 18.93 0.0M
2021-07-27 19.14 19.14 18.18 18.90 0.0M
2021-07-26 19.20 19.20 18.75 18.90 0.0M
2021-07-23 19.17 19.17 18.75 18.93 0.0M
2021-07-22 19.05 19.20 18.87 19.02 0.0M
2021-07-21 18.90 19.02 18.66 18.66 0.0M
2021-07-20 18.78 18.93 18.60 18.90 0.0M
2021-07-19 19.32 19.41 18.33 18.78 0.0M
2021-07-16 19.80 19.80 19.35 19.35 0.0M
2021-07-15 19.74 19.95 19.65 19.68 0.0M
2021-07-14 20.01 20.04 19.80 19.80 0.0M
2021-07-13 20.19 20.19 19.80 19.83 0.0M
2021-07-12 19.98 20.28 19.83 19.83 0.0M
2021-07-09 19.95 20.04 19.86 19.95 0.0M
2021-07-08 20.40 20.58 19.83 19.95 0.0M
2021-07-07 20.37 20.40 19.98 20.33 0.0M
2021-07-06 20.40 20.70 20.07 20.25 0.0M
2021-07-05 20.46 21.15 20.25 20.31 0.0M
2021-07-02 21.00 21.21 20.34 20.34 0.0M
2021-06-30 20.97 21.00 20.28 21.00 0.0M
2021-06-29 20.97 21.00 20.73 20.73 0.0M
2021-06-28 21.00 21.09 20.85 20.85 0.0M
2021-06-25 21.30 21.30 20.91 20.91 0.0M
2021-06-24 21.06 21.15 20.91 20.91 0.0M
2021-06-23 21.09 21.57 21.06 21.12 0.0M
2021-06-22 21.06 21.30 21.00 21.30 0.0M
2021-06-21 21.42 21.42 21.15 21.15 0.0M
2021-06-18 21.36 21.36 21.06 21.18 0.0M
2021-06-17 21.03 21.21 20.91 21.00 0.0M
2021-06-16 21.36 21.75 21.03 21.03 0.0M
2021-06-15 21.42 21.42 21.15 21.39 0.0M
2021-06-14 21.57 21.57 21.06 21.24 0.0M
2021-06-11 21.60 21.60 21.24 21.24 0.0M
2021-06-10 21.60 21.60 21.27 21.45 0.0M
2021-06-09 21.27 21.72 21.27 21.36 0.0M
2021-06-08 21.57 21.69 21.18 21.39 0.0M
2021-06-07 22.02 22.02 21.57 21.69 0.0M
2021-06-04 22.02 22.02 21.54 22.02 0.0M
2021-06-03 21.72 22.11 21.30 22.11 0.0M
2021-06-02 21.60 21.78 21.60 21.75 0.0M
2021-06-01 21.72 21.96 21.51 21.57 0.0M
2021-05-31 21.69 21.93 21.45 21.54 0.0M
2021-05-28 21.39 21.75 21.30 21.75 0.0M
2021-05-27 21.66 21.87 21.33 21.51 0.0M
2021-05-26 22.38 22.38 21.75 22.05 0.0M
2021-05-25 22.35 22.35 21.90 22.20 0.0M
2021-05-21 22.14 22.23 21.90 22.14 0.0M
2021-05-20 22.14 22.23 22.05 22.11 0.0M
2021-05-19 22.20 22.29 21.90 22.20 0.0M
2021-05-18 22.26 22.32 22.05 22.05 0.0M
2021-05-17 21.60 22.23 21.45 22.23 0.0M
2021-05-14 21.51 21.69 21.09 21.39 0.0M
2021-05-13 21.78 22.14 21.33 21.42 0.0M
2021-05-12 22.20 22.20 21.15 22.17 0.0M
2021-05-11 21.78 22.35 21.30 21.66 0.0M
2021-05-10 23.22 23.22 21.75 21.78 0.0M
2021-05-07 22.14 22.86 21.72 22.50 0.0M
2021-05-06 21.45 22.17 21.30 21.45 0.0M
2021-05-05 21.45 21.57 21.00 21.33 0.0M
2021-05-04 21.30 21.60 21.06 21.45 0.0M
2021-05-03 21.69 21.69 20.85 21.12 0.0M
2021-04-30 21.30 21.57 21.21 21.57 0.0M
2021-04-29 21.57 21.57 21.30 21.30 0.0M
2021-04-28 21.48 21.60 21.42 21.57 0.0M
2021-04-27 21.60 21.69 21.54 21.60 0.0M
2021-04-26 21.51 21.60 21.51 21.60 0.0M
2021-04-23 21.57 21.63 21.54 21.54 0.0M
2021-04-22 21.66 21.66 21.42 21.42 0.0M
2021-04-21 21.60 21.90 21.30 21.39 0.0M
2021-04-20 22.32 22.32 21.90 21.90 0.0M
2021-04-19 22.41 22.41 22.05 22.05 0.0M
2021-04-16 21.90 22.35 21.90 22.23 0.0M
2021-04-15 21.90 22.47 21.90 21.90 0.0M
2021-04-14 21.90 21.96 21.27 21.27 0.0M
2021-04-13 22.08 22.20 21.63 21.90 0.0M
2021-04-12 22.41 22.41 22.08 22.08 0.0M
2021-04-09 22.20 22.47 21.96 22.05 0.0M
2021-04-08 22.35 22.35 21.90 22.23 0.0M
2021-04-07 22.35 22.35 21.36 21.36 0.0M
2021-04-06 22.26 22.41 22.23 22.23 0.0M
2021-04-05 22.35 23.01 22.20 22.50 0.0M
2021-04-01 22.47 22.47 21.60 22.20 0.0M
2021-03-31 21.72 22.17 21.60 21.90 0.0M
2021-03-30 21.75 22.14 21.66 21.72 0.0M
2021-03-29 22.17 22.17 21.69 21.69 0.0M
2021-03-26 22.11 22.20 22.05 22.14 0.0M
2021-03-25 22.38 22.38 21.90 21.90 0.0M
2021-03-24 22.47 22.47 21.84 21.90 0.0M
2021-03-23 22.11 22.47 22.08 22.20 0.0M
2021-03-22 22.29 22.35 21.96 22.08 0.0M
2021-03-19 22.50 22.59 22.23 22.26 0.0M
2021-03-18 22.59 22.62 22.35 22.35 0.0M
2021-03-17 22.47 22.50 22.35 22.35 0.0M
2021-03-16 22.53 22.80 22.47 22.47 0.0M
2021-03-15 23.07 23.07 22.47 22.50 0.0M
2021-03-12 22.80 22.89 22.71 22.80 0.0M
2021-03-11 23.37 23.37 22.83 22.83 0.0M
2021-03-10 23.61 23.61 22.80 22.80 0.0M
2021-03-09 23.79 23.79 23.55 23.70 0.0M
2021-03-08 23.28 23.52 23.22 23.52 0.0M
2021-03-05 23.91 23.97 23.55 23.97 0.0M
2021-03-04 23.70 23.70 23.10 23.67 0.0M
2021-03-03 23.70 23.70 23.07 23.43 0.0M
2021-03-02 24.24 24.24 22.98 23.64 0.0M
2021-03-01 24.54 24.87 22.98 22.98 0.0M
2021-02-26 23.10 24.00 22.98 23.82 0.0M
2021-02-25 24.45 24.48 23.25 23.25 0.0M
2021-02-24 24.90 25.23 24.48 24.60 0.0M
2021-02-23 25.41 25.41 24.33 24.78 0.0M
2021-02-22 25.20 25.47 24.60 24.60 0.0M
2021-02-19 24.99 25.47 24.78 24.81 0.0M
2021-02-18 26.49 26.49 24.75 25.05 0.1M
2021-02-17 26.76 26.76 25.11 25.65 0.0M
2021-02-16 27.00 27.00 25.50 25.50 0.0M
2021-02-12 26.25 26.70 26.25 26.67 0.0M
2021-02-11 26.40 27.00 26.04 26.25 0.0M
2021-02-10 26.25 26.70 25.50 26.70 0.0M
2021-02-09 25.65 26.25 25.35 26.25 0.0M
2021-02-08 25.35 25.50 25.05 25.35 0.0M
2021-02-05 24.54 25.47 24.45 24.90 0.0M
2021-02-04 23.73 24.30 23.70 24.30 0.0M
2021-02-03 23.40 23.70 23.37 23.70 0.0M
2021-02-02 23.82 23.85 23.37 23.49 0.0M
2021-02-01 22.65 24.21 22.62 23.10 0.0M
2021-01-29 23.10 23.52 23.04 23.13 0.0M
2021-01-28 22.80 23.10 22.68 23.04 0.0M
2021-01-27 23.85 23.85 23.25 23.25 0.0M
2021-01-26 24.03 24.21 23.97 23.97 0.0M
2021-01-25 24.72 24.75 24.03 24.03 0.0M
2021-01-22 24.33 24.87 24.03 24.75 0.0M
2021-01-21 25.05 25.20 24.63 24.93 0.0M
2021-01-20 24.39 24.99 24.00 24.60 0.0M
2021-01-19 24.03 24.33 24.00 24.33 0.0M
2021-01-18 24.18 24.18 23.76 24.06 0.0M
2021-01-15 24.39 25.05 23.97 24.03 0.0M
2021-01-14 24.60 24.60 24.00 24.00 0.0M
2021-01-13 24.72 24.75 24.00 24.00 0.0M
2021-01-12 24.00 24.30 23.64 24.30 0.0M
2021-01-11 24.42 24.42 23.40 24.00 0.0M
2021-01-08 25.20 25.20 24.45 24.66 0.0M
2021-01-07 25.05 25.50 24.66 25.20 0.0M
2021-01-06 25.20 25.20 24.48 24.69 0.0M
2021-01-05 24.30 25.20 24.27 24.90 0.0M
2021-01-04 23.94 24.18 23.40 23.76 0.0M