Marchés français ouverture 21 min

Osisko Development Corp. (ODV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8700-0,0600 (-3,11 %)
À la clôture : 04:00PM EDT
1,8634 -0,01 (-0,36 %)
Échanges après Bourse : 06:16PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,95001,95001,85001,87001,8700174 243
02 mai 20242,00002,04001,91001,93001,9300216 700
01 mai 20242,07002,18002,01002,01002,010088 300
30 avr. 20242,21002,21002,08002,11002,110047 900
29 avr. 20242,10002,27002,10002,25002,2500103 300
26 avr. 20242,12002,15002,05002,08002,080047 000
25 avr. 20242,10002,12902,05002,06002,060041 500
24 avr. 20242,08002,11002,01002,05002,050043 800
23 avr. 20242,13002,14002,08002,11002,110038 500
22 avr. 20242,22002,22002,11002,13002,130037 200
19 avr. 20242,18002,29502,16002,23002,230086 600
18 avr. 20242,25002,28002,16002,21002,210076 300
17 avr. 20242,17002,27002,08002,23002,230085 300
16 avr. 20242,25002,27002,05002,12002,1200146 800
15 avr. 20242,35002,36002,26002,27002,270040 500
12 avr. 20242,44002,53002,31002,37002,370097 500
11 avr. 20242,26002,44002,22002,44002,440074 200
10 avr. 20242,24002,37002,23002,26002,260047 600
09 avr. 20242,54002,54002,23002,29002,2900115 200
08 avr. 20242,60002,60002,35002,46002,4600168 300
05 avr. 20242,36002,55002,32002,50002,5000157 200
04 avr. 20242,52002,53002,34502,41002,410095 900
03 avr. 20242,16002,51002,13002,43202,4320261 500
02 avr. 20242,20002,20002,12002,15802,158067 700
01 avr. 20242,11002,24002,10002,13002,1300105 800
28 mars 20242,23002,35002,13002,13002,1300182 800
27 mars 20242,15002,23602,15002,20002,2000144 700
26 mars 20242,25002,25702,12002,15002,150038 600
25 mars 20242,43002,43002,07002,16002,1600105 500
22 mars 20242,28002,34002,23002,27002,270031 800
21 mars 20242,28002,35002,20002,28002,2800123 100
20 mars 20242,13002,29002,13002,27002,270093 700
19 mars 20242,18002,24002,05002,15002,150095 100
18 mars 20242,19002,25002,11502,18002,1800104 500
15 mars 20242,34002,34002,10002,22002,2200189 900
14 mars 20242,48002,54002,37002,46002,460034 900
13 mars 20242,48002,55002,31102,50002,5000124 400
12 mars 20242,57002,65002,44002,48002,480099 100
11 mars 20242,40002,56502,28502,52002,5200240 300
08 mars 20242,26002,34002,22002,31002,310085 200
07 mars 20242,26002,34002,23002,28002,2800137 100
06 mars 20242,16002,26002,16002,20002,200053 400
05 mars 20242,19002,24902,09002,19002,190049 400
04 mars 20242,16002,20002,11002,19002,190060 200
01 mars 20241,94002,14001,93002,12002,120077 700
29 févr. 20242,02002,07001,91102,00002,0000177 400
28 févr. 20242,00002,04001,91502,03002,0300171 100
27 févr. 20242,00002,03001,95002,00002,000045 900
26 févr. 20241,93001,99001,88001,99001,990085 900
23 févr. 20241,98001,99001,87001,90001,900052 700
22 févr. 20242,12002,12001,90001,94001,9400109 400
21 févr. 20242,13002,15001,87002,01002,0100187 600
20 févr. 20242,27002,27002,00002,18002,1800110 700
16 févr. 20242,21002,28002,18002,23002,230088 500
15 févr. 20242,37002,37002,20002,24002,240078 500
14 févr. 20242,30002,37002,26002,26002,260042 000
13 févr. 20242,36002,43002,26502,32002,320087 700
12 févr. 20242,40002,49002,38002,39002,390037 700
09 févr. 20242,42002,60002,40002,44002,440045 800
08 févr. 20242,44202,45002,38202,44002,440020 800
07 févr. 20242,33002,50002,30002,44002,440023 000
06 févr. 20242,46002,51002,42002,42002,420027 300
05 févr. 20242,59002,60002,25002,49002,4900124 800
02 févr. 20242,52002,55502,43002,43002,430065 300
01 févr. 20242,52002,66102,50002,58002,580059 300
31 janv. 20242,46002,65002,46002,53002,530031 500
30 janv. 20242,48002,55002,48002,48002,480020 500
29 janv. 20242,56002,57002,44002,48002,480063 800
26 janv. 20242,63002,65002,54002,57002,570016 600
25 janv. 20242,62002,68402,52002,59002,590030 200
24 janv. 20242,62002,64002,55002,58002,580036 100
23 janv. 20242,62602,66002,55002,60002,600017 900
22 janv. 20242,59002,69002,55002,57002,570050 800
19 janv. 20242,58002,65002,53002,60002,600039 300
18 janv. 20242,70002,70002,56002,60002,600034 800
17 janv. 20242,70002,70002,57002,64002,640025 100
16 janv. 20242,46002,71802,46002,68002,6800115 600
12 janv. 20242,66002,68002,46002,52002,5200169 600
11 janv. 20242,60002,60002,40702,49002,4900111 300
10 janv. 20242,62002,70002,55002,57002,570054 300
09 janv. 20242,72002,75302,49002,58002,5800278 700
08 janv. 20242,80002,81002,67002,69002,690089 200
05 janv. 20242,88002,92002,82002,85002,850039 900
04 janv. 20242,90002,93102,80002,82002,820051 000
03 janv. 20243,02003,02002,87502,91002,910086 500
02 janv. 20242,97003,16002,90003,05003,0500131 000
29 déc. 20232,88002,93002,86002,91002,910053 400
28 déc. 20232,90003,02002,88002,88002,880064 300
27 déc. 20233,00003,02002,92002,95002,950085 600
26 déc. 20233,00003,02002,92003,02003,020069 900
22 déc. 20233,13003,19003,00003,02003,0200114 500
21 déc. 20232,87003,11002,75003,11003,1100216 100
20 déc. 20232,68002,82602,68002,78002,7800108 500
19 déc. 20232,58002,71002,58002,66002,6600155 700
18 déc. 20232,60002,65002,59002,63002,630056 900
15 déc. 20232,64002,64002,53302,62002,620079 300
14 déc. 20232,70002,78002,60502,61002,610086 800
13 déc. 20232,58002,68002,51002,66002,6600169 000
12 déc. 20232,67002,69002,52002,56002,5600107 000
11 déc. 20232,70002,72002,62002,66002,6600101 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...