-
5 DAY PERFORMANCE
+3.91% -
1 MONTH PERFORMANCE
-7.22% -
3 MONTH PERFORMANCE
+10.83% -
6 MONTH PERFORMANCE
+14.95% -
YEAR-TO-DATE PERFORMANCE
+34.03% -
1 YEAR PERFORMANCE
+55.11%
Osisko Gold Royalties Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.98 | $19.14 (0.84%) | $19.27 | $18.89 | 486,611 | $3.56 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 |
| 10/11/2024 | $19.23 | $19.31 (0.42%) | $19.55 | $19.17 | 541,949 | $3.60 B |
| 10/10/2024 | $18.86 | $19.05 (1.01%) | $19.08 | $18.61 | 465,400 | $3.55 B |
| 10/09/2024 | $18.58 | $18.84 (1.4%) | $18.87 | $18.26 | 661,413 | $3.51 B |
| 10/08/2024 | $18.52 | $18.73 (1.13%) | $18.74 | $18.46 | 489,700 | $3.49 B |
| 10/07/2024 | $18.61 | $18.64 (0.16%) | $18.68 | $18.40 | 394,911 | $3.47 B |
| 10/04/2024 | $18.91 | $18.61 (-1.59%) | $18.99 | $18.58 | 568,000 | $3.47 B |
| 10/03/2024 | $18.66 | $18.85 (1.02%) | $19.03 | $18.63 | 529,200 | $3.51 B |
| 10/02/2024 | $18.63 | $18.81 (0.97%) | $18.94 | $18.55 | 640,500 | $3.50 B |
| 10/01/2024 | $18.75 | $18.69 (-0.32%) | $18.84 | $18.48 | 469,900 | $3.48 B |
| 09/30/2024 | $18.27 | $18.51 (1.31%) | $18.56 | $18.22 | 511,500 | $3.45 B |
| 09/27/2024 | $19.00 | $18.45 (-2.89%) | $19.03 | $18.40 | 542,744 | $3.44 B |
| 09/26/2024 | $18.76 | $18.99 (1.23%) | $19.03 | $18.73 | 677,145 | $3.54 B |
| 09/25/2024 | $18.61 | $18.65 (0.21%) | $18.77 | $18.52 | 1.01 M | $3.47 B |
| 09/24/2024 | $18.50 | $18.58 (0.43%) | $18.67 | $18.29 | 782,141 | $3.46 B |
| 09/23/2024 | $18.52 | $18.35 (-0.92%) | $18.79 | $18.34 | 555,739 | $3.42 B |
| 09/20/2024 | $18.14 | $18.46 (1.76%) | $18.51 | $17.96 | 1.50 M | $3.44 B |
| 09/19/2024 | $18.24 | $17.98 (-1.43%) | $18.24 | $17.82 | 484,600 | $3.35 B |
| 09/18/2024 | $18.05 | $17.87 (-1%) | $18.62 | $17.69 | 1.01 M | $3.33 B |
| 09/17/2024 | $18.00 | $17.94 (-0.33%) | $18.15 | $17.83 | 459,700 | $3.34 B |
| 09/16/2024 | $18.12 | $18.03 (-0.5%) | $18.19 | $17.73 | 551,600 | $3.36 B |
| 09/13/2024 | $17.95 | $18.13 (1%) | $18.24 | $17.91 | 583,348 | $3.38 B |
| 09/12/2024 | $17.15 | $17.77 (3.62%) | $17.87 | $17.14 | 653,446 | $3.31 B |
| 09/11/2024 | $17.12 | $16.98 (-0.82%) | $17.12 | $16.90 | 686,800 | $3.16 B |
| 09/10/2024 | $16.82 | $17.20 (2.26%) | $17.21 | $16.77 | 538,636 | $3.20 B |
| 09/09/2024 | $16.57 | $16.83 (1.57%) | $16.88 | $16.57 | 413,943 | $3.13 B |
| 09/06/2024 | $16.84 | $16.50 (-2.02%) | $16.90 | $16.50 | 328,424 | $3.07 B |
| 09/05/2024 | $16.76 | $16.82 (0.36%) | $16.97 | $16.73 | 270,382 | $3.13 B |
| 09/04/2024 | $16.59 | $16.52 (-0.42%) | $16.73 | $16.50 | 491,100 | $3.08 B |
| 09/03/2024 | $17.09 | $16.71 (-2.22%) | $17.09 | $16.54 | 524,247 | $3.11 B |
| 08/30/2024 | $17.38 | $17.27 (-0.63%) | $17.42 | $17.17 | 331,084 | $3.22 B |
| 08/29/2024 | $17.35 | $17.41 (0.35%) | $17.59 | $17.35 | 253,500 | $3.24 B |
| 08/28/2024 | $17.44 | $17.37 (-0.4%) | $17.56 | $17.26 | 366,800 | $3.23 B |
| 08/27/2024 | $17.76 | $17.63 (-0.73%) | $17.77 | $17.51 | 422,800 | $3.28 B |
| 08/26/2024 | $17.90 | $17.90 (0%) | $18.02 | $17.75 | 614,397 | $3.33 B |
| 08/23/2024 | $17.48 | $17.83 (2%) | $17.89 | $17.37 | 741,200 | $3.32 B |
| 08/22/2024 | $17.42 | $17.35 (-0.4%) | $17.54 | $17.25 | 445,800 | $3.23 B |
| 08/21/2024 | $17.43 | $17.61 (1.03%) | $17.70 | $17.31 | 482,218 | $3.28 B |
| 08/20/2024 | $17.48 | $17.44 (-0.23%) | $17.57 | $17.33 | 497,404 | $3.25 B |
| 08/19/2024 | $17.26 | $17.35 (0.52%) | $17.48 | $17.15 | 742,040 | $3.23 B |