Osisko Gold Royalties Ltd (NY: OR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	12.35	12.43	12.07	12.30	685,912	+0.12(+0.96%)
Nov 29, 2022	11.96	12.22	11.90	12.18	482,994	+0.34(+2.88%)
Nov 28, 2022	12.27	12.27	11.76	11.84	682,917	-0.45(-3.65%)
Nov 25, 2022	12.46	12.47	12.23	12.29	266,383	-0.17(-1.33%)
Nov 23, 2022	12.37	12.50	12.31	12.45	716,463	+0.05(+0.39%)
Nov 22, 2022	12.28	12.40	12.25	12.40	741,634	+0.25(+2.09%)
Nov 21, 2022	12.23	12.32	12.11	12.15	679,899	-0.21(-1.73%)
Nov 18, 2022	12.29	12.37	12.19	12.36	566,200	+0.04(+0.32%)
Nov 17, 2022	12.12	12.37	11.97	12.33	541,925	+0.04(+0.32%)
Nov 16, 2022	12.27	12.45	12.25	12.29	570,602	-0.08(-0.63%)
Nov 15, 2022	12.53	12.53	12.21	12.36	546,912	-0.08(-0.63%)
Nov 14, 2022	12.52	12.64	12.31	12.44	804,914	-0.19(-1.47%)
Nov 11, 2022	12.38	12.68	12.28	12.63	965,821	+0.30(+2.45%)
Nov 10, 2022	12.68	12.77	12.20	12.33	1,071,390	+0.63(+5.42%)
Nov 09, 2022	11.85	12.13	11.68	11.69	823,610	-0.18(-1.48%)
Nov 08, 2022	11.01	12.10	10.96	11.87	1,075,066	+0.90(+8.18%)
Nov 07, 2022	11.02	11.04	10.80	10.97	588,548	-0.01(-0.09%)
Nov 04, 2022	10.42	11.00	10.42	10.98	923,182	+1.01(+10.18%)
Nov 03, 2022	9.897	9.985	9.693	9.966	649,720	-0.08(-0.78%)
Nov 02, 2022	10.59		10.03	10.04	804,996	-0.53(-4.98%)
Nov 01, 2022	10.70	10.80	10.53	10.57	476,218	+0.10(+0.93%)
Oct 31, 2022	10.45	10.57	10.40	10.47	355,115	-0.11(-1.01%)
Oct 28, 2022	10.46	10.59	10.34	10.58	317,862	+0.06(+0.56%)
Oct 27, 2022	10.71	10.78	10.46	10.52	392,295	-0.10(-0.92%)
Oct 26, 2022	10.53	10.75	10.53	10.62	884,930	+0.20(+1.87%)
Oct 25, 2022	10.25	10.50	10.25	10.42	1,208,438	+0.19(+1.81%)
Oct 24, 2022	10.15	10.25	10.00	10.24	790,237	-0.02(-0.19%)
Oct 21, 2022	9.751	10.30	9.751	10.26	498,662	+0.53(+5.41%)
Oct 20, 2022	9.615	9.966	9.595	9.732	310,583	+0.13(+1.32%)
Oct 19, 2022	9.673	9.722	9.551	9.605	263,145	-0.21(-2.18%)
Oct 18, 2022	9.858	9.946	9.717	9.819	452,907	+0.04(+0.40%)
Oct 17, 2022	9.712	9.907	9.712	9.780	483,843	+0.29(+3.08%)
Oct 14, 2022	9.761	9.761	9.488	9.488	535,773	-0.31(-3.18%)
Oct 13, 2022	9.507	9.829	9.156	9.800	1,089,058	-0.01(-0.10%)
Oct 12, 2022	9.722	9.907	9.585	9.810	855,680	+0.12(+1.21%)
Oct 11, 2022	9.722	9.858	9.615	9.693	1,033,303	+0.07(+0.71%)
Oct 10, 2022	9.673	9.722	9.537	9.624	455,181	-0.17(-1.69%)
Oct 07, 2022	10.20	10.30	9.771	9.790	627,512	-0.56(-5.37%)
Oct 06, 2022	10.27	10.43	10.13	10.35	555,951	-0.04(-0.38%)
Oct 05, 2022	10.33	10.38	10.15	10.38	543,755	-0.16(-1.48%)
Oct 04, 2022	10.42	10.71	10.36	10.54	603,675	+0.29(+2.86%)
Oct 03, 2022	10.11	10.30	10.05	10.25	596,161	+0.32(+3.24%)
Sep 30, 2022	9.615	10.05	9.605	9.927	834,939	+0.27(+2.83%)
Sep 29, 2022	9.527	9.693	9.439	9.654	495,505	+0.04(+0.46%)
Sep 28, 2022	9.202	9.610	9.202	9.610	732,850	+0.51(+5.65%)
Sep 27, 2022	9.212	9.280	9.038	9.096	815,070	+0.05(+0.54%)
Sep 26, 2022	9.115	9.270	8.923	9.047	1,578,072	-0.13(-1.37%)
Sep 23, 2022	9.270	9.270	9.042	9.173	1,357,153	-0.35(-3.67%)
Sep 22, 2022	9.658	9.842	9.493	9.522	771,544	-0.12(-1.21%)
Sep 21, 2022	9.649	9.891	9.455	9.639	799,223	+0.09(+0.91%)
Sep 20, 2022	9.649	9.649	9.455	9.552	562,510	-0.21(-2.18%)
Sep 19, 2022	9.522	9.810	9.474	9.765	724,711	+0.18(+1.92%)
Sep 16, 2022	9.503	9.813	9.416	9.581	3,455,990	-0.04(-0.40%)
Sep 15, 2022	9.920	9.998	9.542	9.619	897,194	-0.36(-3.60%)
Sep 14, 2022	10.03	10.20	9.954	9.978	735,612	+0.01(+0.10%)
Sep 13, 2022	10.06	10.13	9.915	9.969	821,481	-0.34(-3.29%)
Sep 12, 2022	10.22	10.51	10.21	10.31	1,501,783	+0.38(+3.81%)
Sep 09, 2022	9.939	9.988	9.812	9.930	591,711	+0.16(+1.69%)
Sep 08, 2022	9.736	9.813	9.600	9.765	461,753	+0.01(+0.10%)
Sep 07, 2022	9.358	9.813	9.280	9.755	558,089	+0.38(+4.03%)
Sep 06, 2022	9.522	9.726	9.367	9.377	507,841	-0.05(-0.51%)
Sep 02, 2022	9.212	9.522	9.057	9.425	867,804	+0.43(+4.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.