OR - Osisko Gold Royalties LTD
44.02
-0.070 -0.159%
Share volume: 1,059,139
Last Updated: 03-04-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$44.09
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $45.20 | $45.20 | $45.37 | $45.37 | $43.55 | $43.55 | $44.02 | $44.02 | 1,059,139 | $1,059,139.00 |
| 03-03-2026 | $45.19 | $45.19 | $45.60 | $45.60 | $42.88 | $42.88 | $44.09 | $44.09 | 1,073,320 | $1,073,320.00 |
| 03-02-2026 | $47.38 | $47.38 | $47.81 | $47.81 | $45.69 | $45.69 | $47.73 | $47.73 | 967,052 | $967,052.00 |
| 02-27-2026 | $47.45 | $47.45 | $48.06 | $48.06 | $46.75 | $46.75 | $47.39 | $47.39 | 1,050,712 | $1,050,712.00 |
| 02-26-2026 | $45.40 | $45.40 | $47.12 | $47.12 | $45.11 | $45.11 | $47.01 | $47.01 | 844,703 | $844,703.00 |
| 02-25-2026 | $46.00 | $46.00 | $46.25 | $46.25 | $45.20 | $45.20 | $45.82 | $45.82 | 608,759 | $608,759.00 |
| 02-24-2026 | $43.82 | $43.82 | $45.94 | $45.94 | $43.50 | $43.50 | $45.43 | $45.43 | 822,342 | $822,342.00 |
| 02-23-2026 | $44.68 | $44.68 | $45.18 | $45.18 | $43.75 | $43.75 | $44.73 | $44.73 | 1,637,315 | $1,637,315.00 |
| 02-20-2026 | $42.21 | $42.21 | $43.93 | $43.93 | $41.82 | $41.82 | $43.68 | $43.68 | 1,666,922 | $1,666,922.00 |
| 02-19-2026 | $42.70 | $42.70 | $43.37 | $43.37 | $41.55 | $41.55 | $41.93 | $41.93 | 1,273,408 | $1,273,408.00 |