Skip to main content
Osisko Gold Royalties Ltd (TSX:OR)
Canada flag Canada · Delayed Price · Currency is CAD
26.46
-0.54 (-2.00%)
Feb 21, 2025, 4:00 PM EST

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.8926.8925.9526.4626.46-2.00%591,143
Feb 20, 202527.7827.8826.5427.0027.00-2.70%981,000
Feb 19, 202527.8328.0126.8827.7527.75-1.07%454,300
Feb 18, 202528.1928.2527.8928.0528.050.36%356,545
Feb 14, 202528.8529.0627.8727.9527.95-3.62%268,200
Feb 13, 202529.1729.1728.6529.0029.00-0.58%154,300
Feb 12, 202528.1129.5928.1129.1729.173.26%399,700
Feb 11, 202528.6428.6428.0528.2528.25-1.29%476,119
Feb 10, 202528.8129.0028.5428.6228.621.02%253,837
Feb 7, 202528.4028.6028.1728.3328.330.68%183,200
Feb 6, 202528.1028.2427.9528.1428.140.11%146,600
Feb 5, 202528.0128.4727.9128.1128.111.12%176,342
Feb 4, 202527.2828.1026.9727.8027.802.17%544,534
Feb 3, 202526.9327.4426.7427.2127.211.23%340,742
Jan 31, 202527.0427.1926.7926.8826.88-0.22%515,909
Jan 30, 202527.0627.2626.7826.9426.941.28%363,500
Jan 29, 202526.9327.2926.4426.6026.60-1.04%192,346
Jan 28, 202526.5127.0926.3626.8826.881.59%194,748
Jan 27, 202526.6426.6425.8926.4626.46-1.56%209,140
Jan 24, 202527.2727.3126.5026.8826.88-0.41%267,300
Jan 23, 202527.2727.3726.9026.9926.99-1.82%292,117
Jan 22, 202527.5327.8827.1127.4927.490.55%321,332
Jan 21, 202527.5127.7327.2327.3427.34-0.29%366,700
Jan 20, 202526.9827.4626.9827.4227.421.37%53,100
Jan 17, 202526.9427.2326.7327.0527.05-200,217
Jan 16, 202526.9927.3226.7327.0527.050.78%712,100
Jan 15, 202527.1827.1826.0826.8426.84-0.22%673,996
Jan 14, 202526.4427.0326.3726.9026.902.28%333,538
Jan 13, 202526.5826.7326.1926.3026.30-2.41%216,600
Jan 10, 202527.8927.9326.8226.9526.95-2.43%225,321
Jan 9, 202526.7827.7126.3527.6227.623.21%217,000
Jan 8, 202526.6726.9226.5526.7626.760.64%149,700
Jan 7, 202526.1926.8526.1926.5926.592.03%280,020
Jan 6, 202526.7226.7526.0226.0626.06-2.80%245,345
Jan 3, 202526.8626.9326.6626.8126.81-0.15%138,800
Jan 2, 202526.3326.9426.3326.8526.853.15%127,842
Dec 31, 202425.7826.1025.7126.0326.030.46%245,700
Dec 30, 202426.1526.1525.7225.9125.85-2.08%171,126
Dec 27, 202426.2426.4826.0826.4626.390.23%90,500
Dec 24, 202426.4226.4226.1426.4026.330.61%39,000
Dec 23, 202426.1526.6326.0426.2426.170.23%127,400
Dec 20, 202426.5826.7926.0926.1826.11-1.39%551,500
Dec 19, 202426.5826.7526.3526.5526.48-0.19%147,633
Dec 18, 202427.0927.2926.5126.6026.53-2.13%172,917
Dec 17, 202426.7327.4026.7327.1827.110.63%406,008
Dec 16, 202427.1027.3927.0027.0126.94-0.41%217,738
Dec 13, 202427.4527.5326.8927.1227.05-1.95%250,900
Dec 12, 202428.0328.2727.6227.6627.59-3.08%336,100
Dec 11, 202427.7628.5527.5328.5428.472.88%531,000
Dec 10, 202427.8628.3327.6927.7427.67-0.25%341,940
Dec 9, 202427.8428.4827.6027.8127.742.43%323,100
Dec 6, 202427.1027.4927.0527.1527.08-1.06%272,315
Dec 5, 202427.2227.5727.0727.4427.370.33%333,717
Dec 4, 202427.0027.4426.9927.3527.280.81%313,700
Dec 3, 202426.9927.3526.9927.1327.060.89%513,500
Dec 2, 202427.1427.1426.8126.8926.82-1.07%252,949
Nov 29, 202427.2427.4127.0827.1827.110.15%112,200
Nov 28, 202427.0627.2327.0527.1427.070.18%24,200
Nov 27, 202427.4627.5926.9927.0927.02-0.88%206,032
Nov 26, 202427.1627.3927.0127.3327.261.26%293,700
Nov 25, 202427.2427.5226.9526.9926.92-3.98%595,901
Nov 22, 202427.8228.1827.6328.1128.041.41%241,026
Nov 21, 202427.9027.9327.4927.7227.65-0.04%285,839
Nov 20, 202427.5227.8927.5227.7327.660.65%308,700
Nov 19, 202426.8927.5626.7827.5527.482.68%344,600
Nov 18, 202426.7727.0726.5426.8326.762.76%218,647
Nov 15, 202426.1826.3425.9226.1126.04-286,032
Nov 14, 202425.6226.2425.5926.1126.041.16%249,100
Nov 13, 202426.2226.2225.6425.8125.75-0.31%266,000
Nov 12, 202426.2426.5725.7125.8925.83-2.85%663,500
Nov 11, 202426.9627.2625.7926.6526.58-5.29%478,400
Nov 8, 202428.5228.9227.9528.1428.07-1.16%214,633
Nov 7, 202428.0628.6327.6128.4728.400.78%296,046
Nov 6, 202427.6728.3027.3828.2528.18-0.18%559,900
Nov 5, 202428.2628.4828.1428.3028.230.50%395,400
Nov 4, 202428.4428.5128.0328.1628.09-1.05%264,103
Nov 1, 202428.2228.6828.0928.4628.391.57%358,200
Oct 31, 202428.8028.9828.0028.0227.95-4.17%4,225,800
Oct 30, 202429.2629.3028.7829.2429.17-0.03%459,300
Oct 29, 202429.0629.5728.9729.2529.181.32%489,800
Oct 28, 202428.7228.9728.6028.8728.800.24%306,948
Oct 25, 202428.5729.0928.5728.8028.730.73%613,800
Oct 24, 202428.9328.9328.1528.5928.52-1.11%294,513
Oct 23, 202428.9129.1528.6128.9128.84-0.86%289,600
Oct 22, 202429.0729.3028.9629.1629.090.66%269,906
Oct 21, 202428.8829.2128.7428.9728.901.68%382,200
Oct 18, 202427.8028.7527.8028.4928.423.04%261,603
Oct 17, 202427.3827.9027.3827.6527.581.43%260,917
Oct 16, 202427.3327.8927.1327.2627.190.52%249,229
Oct 15, 202426.6327.2426.6327.1227.051.99%325,029
Oct 11, 202426.3426.9026.3326.5926.521.60%439,600
Oct 10, 202425.9126.2225.5926.1726.101.24%282,124
Oct 9, 202425.5025.8724.9625.8525.791.13%192,224
Oct 8, 202425.3125.5825.2625.5625.500.71%143,300
Oct 7, 202425.2225.4825.0625.3825.320.51%175,600
Oct 4, 202425.6625.7925.2225.2525.19-1.29%235,428
Oct 3, 202425.1325.7425.1325.5825.520.83%459,100
Oct 2, 202425.2325.5225.0725.3725.310.52%163,000
Oct 1, 202425.3025.4724.9925.2425.180.76%141,922
Sep 30, 202424.6425.1324.6425.0524.990.56%198,800