Skip to main content
Osisko Gold Royalties Ltd (TSX:OR)
Canada flag Canada · Delayed Price · Currency is CAD
29.96
-0.30 (-0.99%)
Mar 28, 2025, 4:00 PM EST

Osisko Gold Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202530.3230.4529.7129.9629.96-0.99%167,427
Mar 27, 202529.8930.4629.8430.2630.261.99%305,700
Mar 26, 202530.1030.2129.5429.6729.67-1.79%169,100
Mar 25, 202529.6930.4429.6130.2130.212.62%304,700
Mar 24, 202529.0629.7629.0629.4429.441.03%475,500
Mar 21, 202528.4529.1728.3629.1429.141.67%409,700
Mar 20, 202528.5928.9028.4128.6628.660.10%205,433
Mar 19, 202528.7228.7528.3228.6328.63-0.24%240,606
Mar 18, 202529.2529.4228.5928.7028.70-0.52%744,800
Mar 17, 202528.2728.9428.2728.8528.851.69%347,319
Mar 14, 202528.3328.4227.6928.3728.371.25%328,439
Mar 13, 202527.4628.4327.4428.0228.022.67%545,000
Mar 12, 202527.3427.5927.0527.2927.29-0.62%384,200
Mar 11, 202526.1327.7426.1327.4627.465.98%647,233
Mar 10, 202526.4926.5725.4825.9125.91-1.56%702,231
Mar 7, 202527.0827.4926.2726.3226.32-1.53%638,000
Mar 6, 202526.8827.2226.5226.7326.73-1.22%243,000
Mar 5, 202526.4027.3926.3927.0627.061.42%429,700
Mar 4, 202526.3026.8025.5626.6826.682.34%432,374
Mar 3, 202526.7126.7525.8926.0726.07-1.55%327,100
Feb 28, 202525.5426.5225.3526.4826.482.24%700,430
Feb 27, 202526.5426.6925.8025.9025.90-3.07%338,721
Feb 26, 202526.1926.8326.0526.7226.721.75%556,518
Feb 25, 202526.4726.5725.7326.2626.26-0.83%1,138,700
Feb 24, 202526.8426.8426.2726.4826.480.08%237,835
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