OR - Osisko Gold Royalties LTD
39.54
-3.200 -8.093%
Share volume: 1,042,141
Last Updated: 04-21-2026
Precious Metals/Gold & Silver Ores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$42.74
-3.20
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $42.35 | $42.35 | $42.58 | $42.58 | $39.50 | $39.50 | $39.54 | $39.54 | 1,042,141 | $1,042,141.00 |
| 04-20-2026 | $42.27 | $42.27 | $43.04 | $43.04 | $41.64 | $41.64 | $42.74 | $42.74 | 715,542 | $715,542.00 |
| 04-17-2026 | $41.68 | $41.68 | $43.61 | $43.61 | $41.64 | $41.64 | $42.62 | $42.62 | 1,155,701 | $1,155,701.00 |
| 04-16-2026 | $40.43 | $40.43 | $40.98 | $40.98 | $40.22 | $40.22 | $40.87 | $40.87 | 915,611 | $915,611.00 |
| 04-15-2026 | $40.06 | $40.06 | $40.48 | $40.48 | $39.31 | $39.31 | $40.13 | $40.13 | 640,141 | $640,141.00 |
| 04-14-2026 | $40.00 | $40.00 | $40.28 | $40.28 | $39.57 | $39.57 | $40.11 | $40.11 | 700,123 | $700,123.00 |
| 04-13-2026 | $38.96 | $38.96 | $39.90 | $39.90 | $38.58 | $38.58 | $39.47 | $39.47 | 547,546 | $547,546.00 |
| 04-10-2026 | $40.09 | $40.09 | $40.30 | $40.30 | $39.16 | $39.16 | $39.44 | $39.44 | 868,844 | $868,844.00 |
| 04-09-2026 | $40.38 | $40.38 | $41.01 | $41.01 | $39.41 | $39.41 | $39.65 | $39.65 | 599,296 | $599,296.00 |
| 04-08-2026 | $42.50 | $42.50 | $42.54 | $42.54 | $39.91 | $39.91 | $40.23 | $40.23 | 1,625,084 | $1,625,084.00 |