Osisko Gold Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.91	18.91	18.28	18.61	18.61	-2.26%	1,290,640
Feb 20, 2025	19.32	19.61	18.72	19.04	19.04	-2.41%	1,362,653
Feb 19, 2025	19.63	19.76	18.89	19.51	19.51	-1.37%	1,009,815
Feb 18, 2025	19.86	19.91	19.62	19.78	19.78	0.51%	895,845
Feb 14, 2025	20.41	20.50	19.67	19.68	19.68	-3.67%	646,515
Feb 13, 2025	20.40	20.49	20.08	20.43	20.43	0.25%	651,734
Feb 12, 2025	19.66	20.73	19.66	20.38	20.38	3.09%	729,442
Feb 11, 2025	19.97	19.98	19.64	19.77	19.77	-1.15%	560,065
Feb 10, 2025	20.13	20.22	19.92	20.00	20.00	0.96%	392,367
Feb 7, 2025	19.84	20.04	19.71	19.81	19.81	0.71%	465,195
Feb 6, 2025	19.61	19.71	19.50	19.67	19.67	0.20%	361,383
Feb 5, 2025	19.62	19.94	19.48	19.63	19.63	1.19%	454,073
Feb 4, 2025	18.96	19.62	18.74	19.40	19.40	3.80%	537,711
Feb 3, 2025	18.47	18.70	18.30	18.69	18.69	0.92%	597,751
Jan 31, 2025	18.61	18.76	18.44	18.52	18.52	-0.48%	518,725
Jan 30, 2025	18.80	18.93	18.47	18.61	18.61	0.81%	1,192,473
Jan 29, 2025	18.76	18.91	18.31	18.46	18.46	-1.18%	364,297
Jan 28, 2025	18.48	18.84	18.40	18.68	18.68	1.36%	334,405
Jan 27, 2025	18.58	18.66	17.99	18.43	18.43	-1.76%	932,336
Jan 24, 2025	18.99	19.14	18.48	18.76	18.76	-0.16%	732,902
Jan 23, 2025	18.96	19.03	18.69	18.79	18.79	-1.57%	471,534
Jan 22, 2025	19.18	19.40	18.84	19.09	19.09	0.21%	463,619
Jan 21, 2025	19.06	19.26	18.98	19.05	19.05	1.87%	520,267
Jan 17, 2025	18.70	18.88	18.51	18.70	18.70	-0.43%	403,216
Jan 16, 2025	18.93	18.97	18.57	18.78	18.78	0.21%	682,803
Jan 15, 2025	18.95	18.95	18.19	18.74	18.74	0.05%	543,421
Jan 14, 2025	18.38	18.81	18.29	18.73	18.73	2.52%	786,147
Jan 13, 2025	18.42	18.51	18.17	18.27	18.27	-2.14%	354,197
Jan 10, 2025	19.33	19.38	18.57	18.67	18.67	0.38%	723,786
Jan 8, 2025	18.59	18.72	18.43	18.60	18.60	0.43%	396,720
Jan 7, 2025	18.41	18.74	18.38	18.52	18.52	1.98%	395,695
Jan 6, 2025	18.60	18.69	18.15	18.16	18.16	-2.00%	322,470
Jan 3, 2025	18.65	18.66	18.45	18.53	18.53	-0.59%	293,767
Jan 2, 2025	18.36	18.68	18.36	18.64	18.64	2.98%	352,055
Dec 31, 2024	17.91	18.16	17.83	18.10	18.10	0.33%	420,291
Dec 30, 2024	18.15	18.23	17.88	18.04	18.00	-1.74%	594,625
Dec 27, 2024	18.22	18.38	18.11	18.36	18.31	-0.54%	194,120
Dec 26, 2024	18.37	18.54	18.31	18.46	18.41	0.71%	192,923
Dec 24, 2024	18.36	18.36	18.18	18.33	18.28	0.49%	142,793
Dec 23, 2024	18.21	18.37	18.03	18.24	18.19	-0.27%	368,311
Dec 20, 2024	18.51	18.65	18.16	18.29	18.24	-0.81%	1,710,395
Dec 19, 2024	18.46	18.64	18.34	18.44	18.39	0.22%	467,370
Dec 18, 2024	18.87	19.05	18.37	18.40	18.35	-3.06%	527,106
Dec 17, 2024	18.75	19.15	18.70	18.98	18.93	0.05%	606,125
Dec 16, 2024	19.29	19.29	18.95	18.97	18.92	-0.52%	539,373
Dec 13, 2024	19.29	19.35	18.88	19.07	19.02	-1.85%	609,922
Dec 12, 2024	19.83	19.98	19.42	19.43	19.38	-3.57%	470,273
Dec 11, 2024	19.66	20.16	19.56	20.15	20.10	3.07%	550,095
Dec 10, 2024	19.71	19.99	19.54	19.55	19.50	-0.26%	633,357
Dec 9, 2024	19.80	20.17	19.60	19.60	19.55	2.30%	521,086
Dec 6, 2024	19.38	19.57	19.13	19.16	19.11	-2.10%	336,792
Dec 5, 2024	19.41	19.70	19.28	19.57	19.52	0.82%	410,553
Dec 4, 2024	19.20	19.52	19.20	19.41	19.36	0.67%	520,371
Dec 3, 2024	19.30	19.47	19.19	19.28	19.23	0.73%	393,757
Dec 2, 2024	19.26	19.26	19.06	19.14	19.09	-1.24%	378,703
Nov 29, 2024	19.38	19.54	19.33	19.38	19.33	0.36%	118,879
Nov 27, 2024	19.50	19.63	19.23	19.31	19.26	-0.67%	304,617
Nov 26, 2024	19.24	19.47	19.14	19.44	19.39	0.73%	353,214
Nov 25, 2024	19.53	19.69	19.28	19.30	19.25	-4.03%	519,376
Nov 22, 2024	19.92	20.15	19.75	20.11	20.06	1.26%	388,843
Nov 21, 2024	20.00	20.02	19.69	19.86	19.81	0.10%	675,544
Nov 20, 2024	19.69	19.92	19.65	19.84	19.79	0.46%	399,222
Nov 19, 2024	19.29	19.75	19.13	19.75	19.70	3.08%	521,207
Nov 18, 2024	18.98	19.27	18.89	19.16	19.11	3.40%	527,951
Nov 15, 2024	18.62	18.71	18.38	18.53	18.48	-0.32%	4,642,366
Nov 14, 2024	18.26	18.66	18.26	18.59	18.54	0.92%	917,124
Nov 13, 2024	18.67	18.68	18.32	18.42	18.37	-0.86%	796,036
Nov 12, 2024	18.85	19.06	18.42	18.58	18.53	-2.93%	880,772
Nov 11, 2024	19.46	19.56	18.53	19.14	19.09	-5.43%	1,033,488
Nov 8, 2024	20.56	20.78	20.08	20.24	20.19	-1.46%	456,882
Nov 7, 2024	20.21	20.66	19.90	20.54	20.49	1.08%	573,044
Nov 6, 2024	19.97	20.32	19.64	20.32	20.27	-0.78%	741,450
Nov 5, 2024	20.38	20.54	20.34	20.48	20.43	0.94%	514,075
Nov 4, 2024	20.44	20.51	20.19	20.29	20.24	-0.44%	323,262
Nov 1, 2024	20.24	20.59	20.15	20.38	20.33	1.24%	578,777
Oct 31, 2024	20.75	20.85	20.12	20.13	20.08	-4.28%	1,234,167
Oct 30, 2024	21.03	21.07	20.64	21.03	20.98	0.10%	304,114
Oct 29, 2024	20.91	21.29	20.82	21.01	20.96	1.11%	535,818
Oct 28, 2024	20.70	20.84	20.60	20.78	20.73	0.39%	301,634
Oct 25, 2024	20.68	20.98	20.64	20.70	20.65	0.19%	533,981
Oct 24, 2024	20.91	20.99	20.29	20.66	20.61	-1.05%	520,782
Oct 23, 2024	20.90	21.07	20.68	20.88	20.83	-1.04%	367,059
Oct 22, 2024	21.05	21.20	20.96	21.10	21.05	0.86%	414,007
Oct 21, 2024	20.92	21.12	20.77	20.92	20.87	1.41%	548,896
Oct 18, 2024	20.15	20.83	20.15	20.63	20.58	2.94%	494,174
Oct 17, 2024	19.97	20.24	19.86	20.04	19.99	1.11%	365,879
Oct 16, 2024	19.91	20.26	19.67	19.82	19.77	0.66%	645,229
Oct 15, 2024	19.34	19.74	19.30	19.69	19.64	1.76%	436,842
Oct 14, 2024	19.32	19.40	19.11	19.35	19.30	0.21%	212,471
Oct 11, 2024	19.23	19.55	19.17	19.31	19.26	1.36%	541,949
Oct 10, 2024	18.86	19.08	18.61	19.05	19.00	1.11%	465,351
Oct 9, 2024	18.58	18.87	18.26	18.84	18.79	0.59%	661,413
Oct 8, 2024	18.52	18.74	18.46	18.73	18.68	0.48%	489,672
Oct 7, 2024	18.61	18.68	18.40	18.64	18.59	0.16%	394,911
Oct 4, 2024	18.91	18.99	18.58	18.61	18.56	-1.27%	567,983
Oct 3, 2024	18.66	19.03	18.63	18.85	18.80	0.21%	529,182
Oct 2, 2024	18.63	18.94	18.55	18.81	18.76	0.64%	640,458
Oct 1, 2024	18.75	18.84	18.48	18.69	18.64	0.97%	469,872
Sep 30, 2024	18.27	18.56	18.22	18.51	18.46	0.33%	511,492
Sep 27, 2024	19.00	19.03	18.40	18.45	18.40	-2.84%	542,744