5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
+29.17%
Osisko Gold Royalties Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.38 | $18.73 (1.9%) | $18.81 | $18.29 | 786,147 | $3.49 B |
| 01/13/2025 | $18.42 | $18.27 (-0.81%) | $18.51 | $18.17 | 354,200 | $3.40 B |
| 01/10/2025 | $19.33 | $18.67 (-3.41%) | $19.38 | $18.57 | 723,800 | $3.48 B |
| 01/08/2025 | $18.59 | $18.60 (0.05%) | $18.72 | $18.43 | 396,720 | $3.46 B |
| 01/07/2025 | $18.41 | $18.52 (0.6%) | $18.74 | $18.38 | 395,700 | $3.45 B |
| 01/06/2025 | $18.60 | $18.16 (-2.37%) | $18.69 | $18.15 | 322,500 | $3.38 B |
| 01/03/2025 | $18.65 | $18.53 (-0.64%) | $18.66 | $18.45 | 293,800 | $3.45 B |
| 01/02/2025 | $18.36 | $18.64 (1.53%) | $18.68 | $18.36 | 352,055 | $3.47 B |
| 12/31/2024 | $17.91 | $18.10 (1.06%) | $18.16 | $17.83 | 420,291 | $3.37 B |
| 12/30/2024 | $18.15 | $18.04 (-0.61%) | $18.23 | $17.88 | 594,625 | $3.36 B |
| 12/27/2024 | $18.22 | $18.36 (0.77%) | $18.38 | $18.11 | 194,120 | $3.42 B |
| 12/26/2024 | $18.37 | $18.46 (0.49%) | $18.54 | $18.31 | 192,923 | $3.44 B |
| 12/24/2024 | $18.36 | $18.33 (-0.16%) | $18.36 | $18.18 | 142,800 | $3.41 B |
| 12/23/2024 | $18.21 | $18.24 (0.16%) | $18.37 | $18.03 | 368,311 | $3.40 B |
| 12/20/2024 | $18.51 | $18.29 (-1.19%) | $18.65 | $18.16 | 1.71 M | $3.41 B |
| 12/19/2024 | $18.46 | $18.44 (-0.11%) | $18.64 | $18.34 | 467,400 | $3.43 B |
| 12/18/2024 | $18.87 | $18.40 (-2.49%) | $19.05 | $18.37 | 527,106 | $3.43 B |
| 12/17/2024 | $18.75 | $18.98 (1.23%) | $19.15 | $18.70 | 606,125 | $3.53 B |
| 12/16/2024 | $19.29 | $18.97 (-1.66%) | $19.29 | $18.95 | 539,400 | $3.53 B |
| 12/13/2024 | $19.29 | $19.07 (-1.14%) | $19.35 | $18.88 | 609,922 | $3.55 B |
| 12/12/2024 | $19.83 | $19.43 (-2.02%) | $19.98 | $19.42 | 470,273 | $3.62 B |
| 12/11/2024 | $19.66 | $20.15 (2.49%) | $20.16 | $19.56 | 550,100 | $3.75 B |
| 12/10/2024 | $19.71 | $19.55 (-0.81%) | $19.99 | $19.54 | 633,357 | $3.64 B |
| 12/09/2024 | $19.80 | $19.60 (-1.01%) | $20.17 | $19.60 | 521,100 | $3.65 B |
| 12/06/2024 | $19.38 | $19.16 (-1.14%) | $19.57 | $19.13 | 336,800 | $3.57 B |
| 12/05/2024 | $19.41 | $19.57 (0.82%) | $19.70 | $19.28 | 410,600 | $3.64 B |
| 12/04/2024 | $19.20 | $19.41 (1.09%) | $19.52 | $19.20 | 520,400 | $3.61 B |
| 12/03/2024 | $19.30 | $19.28 (-0.1%) | $19.47 | $19.19 | 393,757 | $3.59 B |
| 12/02/2024 | $19.26 | $19.14 (-0.62%) | $19.26 | $19.06 | 378,703 | $3.56 B |
| 11/29/2024 | $19.38 | $19.38 (0%) | $19.54 | $19.33 | 118,900 | $3.61 B |
| 11/27/2024 | $19.50 | $19.31 (-0.97%) | $19.63 | $19.23 | 304,617 | $3.60 B |
| 11/26/2024 | $19.24 | $19.44 (1.04%) | $19.47 | $19.14 | 353,214 | $3.62 B |
| 11/25/2024 | $19.53 | $19.30 (-1.18%) | $19.69 | $19.27 | 519,400 | $3.59 B |
| 11/22/2024 | $19.92 | $20.11 (0.95%) | $20.15 | $19.75 | 388,843 | $3.74 B |
| 11/21/2024 | $20.00 | $19.86 (-0.7%) | $20.02 | $19.69 | 675,544 | $3.70 B |
| 11/20/2024 | $19.69 | $19.84 (0.76%) | $19.92 | $19.65 | 399,222 | $3.69 B |
| 11/19/2024 | $19.29 | $19.75 (2.38%) | $19.75 | $19.13 | 521,207 | $3.68 B |
| 11/18/2024 | $18.98 | $19.16 (0.95%) | $19.27 | $18.89 | 527,951 | $3.57 B |
| 11/15/2024 | $18.62 | $18.53 (-0.48%) | $18.71 | $18.38 | 4.64 M | $3.45 B |
| 11/14/2024 | $18.26 | $18.59 (1.81%) | $18.66 | $18.26 | 917,124 | $3.46 B |
| 11/13/2024 | $18.67 | $18.42 (-1.34%) | $18.68 | $18.32 | 796,036 | $3.43 B |
| 11/12/2024 | $18.85 | $18.58 (-1.43%) | $19.06 | $18.42 | 880,772 | $3.46 B |
| 11/11/2024 | $19.46 | $19.14 (-1.64%) | $19.56 | $18.53 | 1.03 M | $3.56 B |
| 11/08/2024 | $20.56 | $20.24 (-1.56%) | $20.78 | $20.08 | 456,900 | $3.77 B |
| 11/07/2024 | $20.21 | $20.54 (1.63%) | $20.66 | $19.90 | 573,044 | $3.82 B |
| 11/06/2024 | $19.97 | $20.32 (1.75%) | $20.32 | $19.64 | 741,450 | $3.78 B |
| 11/05/2024 | $20.38 | $20.48 (0.49%) | $20.53 | $20.34 | 514,100 | $3.81 B |
| 11/04/2024 | $20.44 | $20.29 (-0.73%) | $20.51 | $20.19 | 323,300 | $3.78 B |
| 11/01/2024 | $20.24 | $20.38 (0.69%) | $20.59 | $20.15 | 578,800 | $3.80 B |
| 10/31/2024 | $20.75 | $20.13 (-2.99%) | $20.85 | $20.12 | 1.23 M | $3.75 B |
| 10/30/2024 | $21.03 | $21.03 (0%) | $21.07 | $20.64 | 304,114 | $3.92 B |
| 10/29/2024 | $20.91 | $21.01 (0.48%) | $21.29 | $20.82 | 535,818 | $3.91 B |
| 10/28/2024 | $20.70 | $20.78 (0.39%) | $20.84 | $20.60 | 301,634 | $3.87 B |
| 10/25/2024 | $20.68 | $20.70 (0.1%) | $20.98 | $20.64 | 534,000 | $3.85 B |
| 10/24/2024 | $20.91 | $20.66 (-1.2%) | $20.99 | $20.29 | 520,800 | $3.85 B |
| 10/23/2024 | $20.90 | $20.88 (-0.1%) | $21.07 | $20.68 | 367,059 | $3.89 B |
| 10/22/2024 | $21.05 | $21.10 (0.24%) | $21.20 | $20.96 | 414,007 | $3.93 B |
| 10/21/2024 | $20.92 | $20.92 (0%) | $21.12 | $20.77 | 548,900 | $3.90 B |
| 10/18/2024 | $20.15 | $20.63 (2.38%) | $20.83 | $20.15 | 494,200 | $3.84 B |
| 10/17/2024 | $19.97 | $20.04 (0.35%) | $20.24 | $19.86 | 365,900 | $3.73 B |
| 10/16/2024 | $19.91 | $19.82 (-0.45%) | $20.26 | $19.67 | 645,229 | $3.69 B |
| 10/15/2024 | $19.34 | $19.69 (1.81%) | $19.74 | $19.30 | 436,842 | $3.67 B |
| 10/14/2024 | $19.32 | $19.35 (0.16%) | $19.40 | $19.11 | 212,500 | $3.60 B |