5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+13.15%
Osisko Gold Royalties Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.01 | $18.97 (-0.21%) | $19.31 | $18.79 | 671,133 | $3.54 B |
| 03/11/2025 | $18.08 | $19.04 (5.31%) | $19.10 | $18.08 | 1.01 M | $3.55 B |
| 03/10/2025 | $18.35 | $17.95 (-2.18%) | $18.43 | $17.61 | 3.52 M | $3.34 B |
| 03/07/2025 | $18.83 | $18.32 (-2.71%) | $19.16 | $18.27 | 2.34 M | $3.41 B |
| 03/06/2025 | $18.73 | $18.68 (-0.27%) | $18.99 | $18.54 | 1.01 M | $3.48 B |
| 03/05/2025 | $18.37 | $18.88 (2.78%) | $19.07 | $18.37 | 994,532 | $3.52 B |
| 03/04/2025 | $18.24 | $18.43 (1.04%) | $18.52 | $17.62 | 868,400 | $3.43 B |
| 03/03/2025 | $18.60 | $18.00 (-3.23%) | $18.60 | $17.85 | 824,041 | $3.35 B |
| 02/28/2025 | $17.68 | $18.33 (3.68%) | $18.34 | $17.55 | 997,320 | $3.41 B |
| 02/27/2025 | $18.36 | $17.92 (-2.4%) | $18.51 | $17.86 | 877,400 | $3.34 B |
| 02/26/2025 | $18.28 | $18.64 (1.97%) | $18.73 | $18.17 | 799,962 | $3.47 B |
| 02/25/2025 | $18.45 | $18.34 (-0.6%) | $18.66 | $17.99 | 1.06 M | $3.42 B |
| 02/24/2025 | $18.81 | $18.57 (-1.28%) | $18.91 | $18.47 | 535,715 | $3.46 B |
| 02/21/2025 | $18.91 | $18.61 (-1.59%) | $18.91 | $18.28 | 1.29 M | $3.47 B |
| 02/20/2025 | $19.32 | $19.04 (-1.45%) | $19.61 | $18.72 | 1.36 M | $3.55 B |
| 02/19/2025 | $19.63 | $19.51 (-0.61%) | $19.76 | $18.89 | 1.01 M | $3.63 B |
| 02/18/2025 | $19.86 | $19.78 (-0.4%) | $19.90 | $19.62 | 895,845 | $3.68 B |
| 02/14/2025 | $20.41 | $19.68 (-3.58%) | $20.50 | $19.67 | 646,515 | $3.66 B |
| 02/13/2025 | $20.40 | $20.43 (0.15%) | $20.49 | $20.08 | 651,734 | $3.80 B |
| 02/12/2025 | $19.66 | $20.38 (3.66%) | $20.73 | $19.66 | 729,442 | $3.80 B |
| 02/11/2025 | $19.97 | $19.77 (-1%) | $19.98 | $19.64 | 560,100 | $3.68 B |
| 02/10/2025 | $20.13 | $20.00 (-0.65%) | $20.22 | $19.92 | 392,367 | $3.72 B |
| 02/07/2025 | $19.84 | $19.81 (-0.15%) | $20.04 | $19.71 | 465,200 | $3.69 B |
| 02/06/2025 | $19.61 | $19.67 (0.31%) | $19.71 | $19.50 | 361,383 | $3.66 B |
| 02/05/2025 | $19.62 | $19.63 (0.05%) | $19.94 | $19.48 | 454,100 | $3.66 B |
| 02/04/2025 | $18.96 | $19.40 (2.32%) | $19.62 | $18.74 | 537,711 | $3.61 B |
| 02/03/2025 | $18.47 | $18.69 (1.19%) | $18.70 | $18.30 | 597,800 | $3.48 B |
| 01/31/2025 | $18.61 | $18.52 (-0.48%) | $18.76 | $18.44 | 518,725 | $3.45 B |
| 01/30/2025 | $18.80 | $18.61 (-1.01%) | $18.93 | $18.47 | 1.19 M | $3.47 B |
| 01/29/2025 | $18.76 | $18.46 (-1.6%) | $18.91 | $18.31 | 364,297 | $3.44 B |
| 01/28/2025 | $18.48 | $18.68 (1.08%) | $18.84 | $18.40 | 334,405 | $3.48 B |
| 01/27/2025 | $18.58 | $18.43 (-0.81%) | $18.66 | $17.99 | 932,336 | $3.43 B |
| 01/24/2025 | $18.99 | $18.76 (-1.21%) | $19.14 | $18.48 | 732,902 | $3.49 B |
| 01/23/2025 | $18.96 | $18.79 (-0.9%) | $19.03 | $18.69 | 471,534 | $3.50 B |
| 01/22/2025 | $19.18 | $19.09 (-0.47%) | $19.40 | $18.84 | 463,619 | $3.55 B |
| 01/21/2025 | $19.06 | $19.05 (-0.05%) | $19.26 | $18.98 | 520,300 | $3.55 B |
| 01/17/2025 | $18.70 | $18.70 (0%) | $18.88 | $18.51 | 403,216 | $3.48 B |
| 01/16/2025 | $18.93 | $18.78 (-0.79%) | $18.97 | $18.57 | 682,803 | $3.50 B |
| 01/15/2025 | $18.95 | $18.74 (-1.11%) | $18.95 | $18.19 | 543,421 | $3.49 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
