Osisko Gold Royalties Ltd (TSX:OR)
Canada
· Delayed Price · Currency is CAD 31.43
-2.47 (-7.29%)
May 12, 2025, 4:00 PM EDT
Osisko Gold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.84 | 32.84 | 31.35 | 31.43 | 31.43 | -7.29% | 547,934 |
| May 9, 2025 | 33.52 | 34.04 | 32.95 | 33.90 | 33.90 | 2.57% | 551,200 |
| May 8, 2025 | 33.30 | 34.31 | 32.98 | 33.05 | 33.05 | -0.39% | 557,000 |
| May 7, 2025 | 32.90 | 33.28 | 32.65 | 33.18 | 33.18 | -0.39% | 484,500 |
| May 6, 2025 | 33.17 | 33.33 | 32.61 | 33.31 | 33.31 | 2.15% | 420,900 |
| May 5, 2025 | 32.82 | 32.82 | 31.93 | 32.61 | 32.61 | 2.26% | 192,656 |
| May 2, 2025 | 32.84 | 32.84 | 31.78 | 31.89 | 31.89 | -1.85% | 264,811 |
| May 1, 2025 | 32.33 | 32.75 | 31.97 | 32.49 | 32.49 | -1.66% | 236,100 |
| Apr 30, 2025 | 32.46 | 33.27 | 32.46 | 33.04 | 33.04 | 0.98% | 1,338,131 |
| Apr 29, 2025 | 32.56 | 33.12 | 32.56 | 32.72 | 32.72 | 0.09% | 373,788 |
| Apr 28, 2025 | 32.35 | 32.76 | 32.02 | 32.69 | 32.69 | 0.93% | 363,900 |
| Apr 25, 2025 | 31.56 | 32.70 | 31.55 | 32.39 | 32.39 | -0.03% | 496,130 |
| Apr 24, 2025 | 32.10 | 32.55 | 31.68 | 32.40 | 32.40 | 1.95% | 303,339 |
| Apr 23, 2025 | 30.81 | 31.96 | 30.78 | 31.78 | 31.78 | -0.13% | 405,300 |
| Apr 22, 2025 | 32.67 | 32.84 | 31.75 | 31.82 | 31.82 | -2.21% | 276,600 |
| Apr 21, 2025 | 33.19 | 33.48 | 31.98 | 32.54 | 32.54 | 0.71% | 156,637 |
| Apr 17, 2025 | 32.79 | 32.91 | 32.00 | 32.31 | 32.31 | -1.70% | 330,345 |
| Apr 16, 2025 | 33.25 | 33.47 | 32.55 | 32.87 | 32.87 | 1.20% | 562,700 |
| Apr 15, 2025 | 31.83 | 32.63 | 31.64 | 32.48 | 32.48 | 2.85% | 221,800 |
| Apr 14, 2025 | 30.99 | 32.66 | 30.77 | 31.58 | 31.58 | 1.54% | 386,919 |
| Apr 11, 2025 | 30.90 | 31.25 | 30.55 | 31.10 | 31.10 | 1.87% | 674,708 |
| Apr 10, 2025 | 29.04 | 30.68 | 28.64 | 30.53 | 30.53 | 6.04% | 455,146 |
| Apr 9, 2025 | 28.09 | 29.11 | 27.46 | 28.79 | 28.79 | 4.92% | 698,606 |
| Apr 8, 2025 | 28.55 | 28.56 | 27.18 | 27.44 | 27.44 | -1.12% | 267,629 |
| Apr 7, 2025 | 27.52 | 28.86 | 27.08 | 27.75 | 27.75 | -1.56% | 325,600 |
| Apr 4, 2025 | 29.19 | 29.21 | 28.06 | 28.19 | 28.19 | -4.70% | 467,944 |
| Apr 3, 2025 | 28.81 | 30.05 | 28.56 | 29.58 | 29.58 | -1.73% | 649,527 |
| Apr 2, 2025 | 30.09 | 30.35 | 29.54 | 30.10 | 30.10 | 0.47% | 383,200 |
| Apr 1, 2025 | 30.38 | 30.43 | 29.47 | 29.96 | 29.96 | -1.35% | 337,000 |
| Mar 31, 2025 | 30.10 | 30.50 | 29.57 | 30.37 | 30.37 | 1.37% | 253,628 |
| Mar 28, 2025 | 30.32 | 30.45 | 29.71 | 29.96 | 29.89 | -0.99% | 167,427 |
| Mar 27, 2025 | 29.89 | 30.46 | 29.84 | 30.26 | 30.19 | 1.99% | 305,700 |
| Mar 26, 2025 | 30.10 | 30.21 | 29.54 | 29.67 | 29.61 | -1.79% | 169,100 |
| Mar 25, 2025 | 29.69 | 30.44 | 29.61 | 30.21 | 30.14 | 2.62% | 304,700 |
| Mar 24, 2025 | 29.06 | 29.76 | 29.06 | 29.44 | 29.38 | 1.03% | 475,500 |
| Mar 21, 2025 | 28.45 | 29.17 | 28.36 | 29.14 | 29.08 | 1.67% | 409,700 |
| Mar 20, 2025 | 28.59 | 28.90 | 28.41 | 28.66 | 28.60 | 0.10% | 205,433 |
| Mar 19, 2025 | 28.72 | 28.75 | 28.32 | 28.63 | 28.57 | -0.24% | 240,606 |
| Mar 18, 2025 | 29.25 | 29.42 | 28.59 | 28.70 | 28.64 | -0.52% | 744,800 |
| Mar 17, 2025 | 28.27 | 28.94 | 28.27 | 28.85 | 28.79 | 1.69% | 347,319 |
| Mar 14, 2025 | 28.33 | 28.42 | 27.69 | 28.37 | 28.31 | 1.25% | 328,439 |
| Mar 13, 2025 | 27.46 | 28.43 | 27.44 | 28.02 | 27.96 | 2.67% | 545,000 |
| Mar 12, 2025 | 27.34 | 27.59 | 27.05 | 27.29 | 27.23 | -0.62% | 384,200 |
| Mar 11, 2025 | 26.13 | 27.74 | 26.13 | 27.46 | 27.40 | 5.98% | 647,233 |
| Mar 10, 2025 | 26.49 | 26.57 | 25.48 | 25.91 | 25.85 | -1.56% | 702,231 |
| Mar 7, 2025 | 27.08 | 27.49 | 26.27 | 26.32 | 26.26 | -1.53% | 638,000 |
| Mar 6, 2025 | 26.88 | 27.22 | 26.52 | 26.73 | 26.67 | -1.22% | 243,000 |
| Mar 5, 2025 | 26.40 | 27.39 | 26.39 | 27.06 | 27.00 | 1.42% | 429,700 |
| Mar 4, 2025 | 26.30 | 26.80 | 25.56 | 26.68 | 26.62 | 2.34% | 432,300 |
| Mar 3, 2025 | 26.71 | 26.75 | 25.89 | 26.07 | 26.01 | -1.55% | 327,100 |