Skip to main content
Osisko Gold Royalties Ltd (TSX: OR)
Canada flag Canada · Delayed Price · Currency is CAD
26.18
-0.37 (-1.39%)
Dec 20, 2024, 4:00 PM EST

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.5826.7926.0926.1826.18-1.39%551,477
Dec 19, 202426.5826.7526.3526.5526.55-0.19%147,633
Dec 18, 202427.0927.2926.5126.6026.60-2.13%172,917
Dec 17, 202426.7327.4026.7327.1827.180.63%406,008
Dec 16, 202427.1027.3927.0027.0127.01-0.41%217,738
Dec 13, 202427.4527.5326.8927.1227.12-1.95%250,900
Dec 12, 202428.0328.2727.6227.6627.66-3.08%336,100
Dec 11, 202427.7628.5527.5328.5428.542.88%531,000
Dec 10, 202427.8628.3327.6927.7427.74-0.25%341,940
Dec 9, 202427.8428.4827.6027.8127.812.43%323,100
Dec 6, 202427.1027.4927.0527.1527.15-1.06%272,315
Dec 5, 202427.2227.5727.0727.4427.440.33%333,717
Dec 4, 202427.0027.4426.9927.3527.350.81%313,700
Dec 3, 202426.9927.3526.9927.1327.130.89%513,500
Dec 2, 202427.1427.1426.8126.8926.89-1.07%252,949
Nov 29, 202427.2427.4127.0827.1827.180.15%112,200
Nov 28, 202427.0627.2327.0527.1427.140.18%24,200
Nov 27, 202427.4627.5926.9927.0927.09-0.88%206,032
Nov 26, 202427.1627.3927.0127.3327.331.26%293,700
Nov 25, 202427.2427.5226.9526.9926.99-3.98%595,901
Nov 22, 202427.8228.1827.6328.1128.111.41%241,026
Nov 21, 202427.9027.9327.4927.7227.72-0.04%285,839
Nov 20, 202427.5227.8927.5227.7327.730.65%308,700
Nov 19, 202426.8927.5626.7827.5527.552.68%344,600
Nov 18, 202426.7727.0726.5426.8326.832.76%218,647
Nov 15, 202426.1826.3425.9226.1126.11-287,032
Nov 14, 202425.6226.2425.5926.1126.111.16%249,100
Nov 13, 202426.2226.2225.6425.8125.81-0.31%266,000
Nov 12, 202426.2426.5725.7125.8925.89-2.85%663,500
Nov 11, 202426.9627.2625.7926.6526.65-5.29%478,400
Nov 8, 202428.5228.9227.9528.1428.14-1.16%214,633
Nov 7, 202428.0628.6327.6128.4728.470.78%296,046
Nov 6, 202427.6728.3027.3828.2528.25-0.18%560,998
Nov 5, 202428.2628.4828.1428.3028.300.50%395,400
Nov 4, 202428.4428.5128.0328.1628.16-1.05%264,103
Nov 1, 202428.2228.6828.0928.4628.461.57%358,200
Oct 31, 202428.8028.9828.0028.0228.02-4.17%4,225,800
Oct 30, 202429.2629.3028.7829.2429.24-0.03%459,300
Oct 29, 202429.0629.5728.9729.2529.251.32%489,800
Oct 28, 202428.7228.9728.6028.8728.870.24%306,948
Oct 25, 202428.5729.0928.5728.8028.800.73%613,800
Oct 24, 202428.9328.9328.1528.5928.59-1.11%294,513
Oct 23, 202428.9129.1528.6128.9128.91-0.86%289,600
Oct 22, 202429.0729.3028.9629.1629.160.66%269,906
Oct 21, 202428.8829.2128.7428.9728.971.68%382,200
Oct 18, 202427.8028.7527.8028.4928.493.04%261,603
Oct 17, 202427.3827.9027.3827.6527.651.43%260,917
Oct 16, 202427.3327.8927.1327.2627.260.52%249,229
Oct 15, 202426.6327.2426.6327.1227.121.99%325,029
Oct 11, 202426.3426.9026.3326.5926.591.60%439,600
Oct 10, 202425.9126.2225.5926.1726.171.24%282,124
Oct 9, 202425.5025.8724.9625.8525.851.13%192,224
Oct 8, 202425.3125.5825.2625.5625.560.71%143,300
Oct 7, 202425.2225.4825.0625.3825.380.51%175,600
Oct 4, 202425.6625.7925.2225.2525.25-1.29%235,428
Oct 3, 202425.1325.7425.1325.5825.580.83%459,100
Oct 2, 202425.2325.5225.0725.3725.370.52%163,000
Oct 1, 202425.3025.4724.9925.2425.240.76%141,922
Sep 30, 202424.6425.1324.6425.0525.050.56%198,800
Sep 27, 202425.5525.6224.8224.9124.91-2.70%308,400
Sep 26, 202425.2525.6225.2425.6025.541.71%346,117
Sep 25, 202424.9625.2224.9025.1725.110.84%303,400
Sep 24, 202424.9925.1224.6824.9624.900.69%188,700
Sep 23, 202425.0225.3624.7824.7924.73-0.96%136,943
Sep 20, 202424.6625.1024.3825.0324.972.62%302,343
Sep 19, 202424.7124.7224.2224.3924.330.25%98,700
Sep 18, 202424.4525.2224.0624.3324.27-0.29%229,500
Sep 17, 202424.4024.6624.2424.4024.34-0.37%127,023
Sep 16, 202424.5624.6924.1024.4924.43-0.65%140,614
Sep 13, 202424.3624.7824.3424.6524.592.15%177,640
Sep 12, 202423.3124.2723.3124.1324.074.78%193,206
Sep 11, 202423.2323.2622.9323.0322.97-1.54%267,003
Sep 10, 202422.8623.4022.7523.3923.332.45%150,800
Sep 9, 202422.4722.8822.4722.8322.771.97%148,900
Sep 6, 202422.7722.8422.3922.3922.33-1.45%111,110
Sep 5, 202422.6022.9122.6022.7222.661.75%117,400
Sep 4, 202422.5122.6522.3122.3322.27-1.24%189,339
Sep 3, 202423.1623.1622.4122.6122.55-2.88%263,633
Aug 30, 202423.4223.4723.1423.2823.22-0.89%317,600
Aug 29, 202423.3923.7123.3923.4923.430.38%80,800
Aug 28, 202423.4323.6423.2523.4023.34-1.22%83,300
Aug 27, 202423.9623.9623.5623.6923.63-1.90%102,109
Aug 26, 202424.2224.2823.9324.1524.090.25%155,400
Aug 23, 202423.7124.1723.5924.0924.032.03%180,000
Aug 22, 202423.8023.8223.5123.6123.55-1.38%148,235
Aug 21, 202423.7524.0723.5523.9423.880.76%176,200
Aug 20, 202423.8423.9223.6323.7623.700.38%172,500
Aug 19, 202423.5923.8623.4723.6723.610.04%199,500
Aug 16, 202423.6623.9023.3323.6623.601.07%262,738
Aug 15, 202423.4923.6523.3023.4123.35-0.04%184,200
Aug 14, 202423.3023.4822.9223.4223.36-0.13%228,503
Aug 13, 202423.2523.7723.2223.4523.390.77%242,800
Aug 12, 202422.6623.5222.6523.2723.213.98%360,526
Aug 9, 202422.4922.4922.1522.3822.320.86%215,448
Aug 8, 202422.2222.7222.0022.1922.131.00%272,820
Aug 7, 202422.9022.9421.6721.9721.91-3.56%449,141
Aug 6, 202422.6323.1022.2522.7822.72-3.92%548,900
Aug 2, 202424.0924.5223.5023.7123.65-0.92%295,842
Aug 1, 202424.2524.3723.6623.9323.87-1.16%216,000
Jul 31, 202424.3224.3623.9624.2124.150.58%238,000