Osisko Gold Royalties Ltd (NY: OR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.86	10.99	10.72	10.98	749,127	+0.34(+3.17%)
Jul 30, 2020	10.70	10.92	10.49	10.64	740,364	-0.34(-3.07%)
Jul 29, 2020	11.22	11.27	10.77	10.98	1,086,900	-0.18(-1.59%)
Jul 28, 2020	10.88	11.35	10.85	11.16	1,094,862	+0.08(+0.76%)
Jul 27, 2020	11.11	11.18	10.90	11.07	1,340,389	+0.36(+3.32%)
Jul 24, 2020	10.58	10.72	10.48	10.72	802,339	+0.25(+2.42%)
Jul 23, 2020	10.72	10.84	10.35	10.46	1,096,083	-0.24(-2.27%)
Jul 22, 2020	10.78	10.95	10.67	10.71	982,203	+0.04(+0.35%)
Jul 21, 2020	10.72	10.79	10.39	10.67	1,027,604	+0.28(+2.70%)
Jul 20, 2020	10.18	10.51	10.18	10.39	1,197,038	+0.31(+3.06%)
Jul 17, 2020	10.06	10.19	9.958	10.08	638,537	+0.16(+1.60%)
Jul 16, 2020	10.19	10.35	9.902	9.920	864,366	-0.29(-2.84%)
Jul 15, 2020	9.977	10.22	9.771	10.21	850,852	+0.26(+2.63%)
Jul 14, 2020	9.593	9.958	9.471	9.948	827,019	+0.34(+3.51%)
Jul 13, 2020	10.05	10.19	9.612	9.612	1,161,471	-0.28(-2.84%)
Jul 10, 2020	10.14	10.14	9.836	9.892	673,691	-0.15(-1.49%)
Jul 09, 2020	10.01	10.12	9.677	10.04	1,025,304	+0.01(+0.09%)
Jul 08, 2020	10.16	10.22	9.977	10.03	1,001,604	+0.08(+0.85%)
Jul 07, 2020	9.677	9.967	9.602	9.948	1,098,231	+0.27(+2.80%)
Jul 06, 2020	9.462	9.789	9.415	9.677	1,230,345	+0.37(+3.92%)
Jul 02, 2020	9.303	9.508	9.228	9.312	724,552	+0.01(+0.10%)
Jul 01, 2020	9.340	9.340	8.994	9.303	778,532	-0.06(-0.60%)
Jun 30, 2020	9.013	9.387	8.919	9.359	1,249,245	+0.32(+3.52%)
Jun 29, 2020	9.078	9.116	8.900	9.041	598,399	+0.03(+0.31%)
Jun 26, 2020	9.022	9.050	8.649	9.013	764,509	-0.10(-1.12%)
Jun 25, 2020	8.938	9.124	8.840	9.115	468,657	+0.12(+1.35%)
Jun 24, 2020	9.059	9.255	8.809	8.994	867,016	-0.20(-2.13%)
Jun 23, 2020	9.180	9.301	9.068	9.190	850,063	+0.16(+1.75%)
Jun 22, 2020	8.947	9.264	8.854	9.031	825,405	+0.29(+3.30%)
Jun 19, 2020	8.435	8.966	8.417	8.743	2,097,084	+0.42(+5.03%)
Jun 18, 2020	8.463	8.608	8.300	8.324	539,420	-0.21(-2.51%)
Jun 17, 2020	8.482	8.640	8.435	8.538	693,153	+0.07(+0.88%)
Jun 16, 2020	8.705	8.826	8.426	8.463	595,704	-0.21(-2.47%)
Jun 15, 2020	8.054	8.715	7.998	8.677	992,620	+0.34(+4.13%)
Jun 12, 2020	8.622	8.677	8.193	8.333	979,104	-0.14(-1.65%)
Jun 11, 2020	8.966	8.985	8.389	8.473	1,231,384	-0.49(-5.50%)
Jun 10, 2020	8.854	9.022	8.491	8.966	1,183,111	+0.20(+2.34%)
Jun 09, 2020	8.919	9.013	8.696	8.761	781,846	-0.02(-0.21%)
Jun 08, 2020	8.864	8.873	8.626	8.780	700,580	+0.05(+0.53%)
Jun 05, 2020	8.547	8.733	8.421	8.733	1,108,635	-0.09(-1.05%)
Jun 04, 2020	8.668	8.957	8.640	8.826	695,392	+0.22(+2.60%)
Jun 03, 2020	8.584	8.873	8.519	8.603	948,599	-0.36(-4.05%)
Jun 02, 2020	9.404	9.404	8.915	8.966	821,316	-0.41(-4.37%)
Jun 01, 2020	9.273	9.394	9.171	9.376	762,731	+0.18(+1.92%)
May 29, 2020	9.115	9.413	9.106	9.199	1,510,975	+0.07(+0.82%)
May 28, 2020	9.357	9.460	9.031	9.124	669,668	-0.03(-0.31%)
May 27, 2020	8.854	9.152	8.789	9.152	990,621	+0.10(+1.13%)
May 26, 2020	9.590	9.636	9.045	9.050	959,747	-0.55(-5.72%)
May 22, 2020	9.515	9.776	9.450	9.599	554,317	+0.12(+1.28%)
May 21, 2020	9.413	9.599	9.311	9.478	778,942	-0.26(-2.68%)
May 20, 2020	9.972	10.04	9.599	9.739	1,227,371	-0.14(-1.41%)
May 19, 2020	9.348	9.897	9.227	9.878	1,356,255	+0.75(+8.27%)
May 18, 2020	9.795	9.872	9.059	9.124	1,174,679	-0.50(-5.22%)
May 15, 2020	9.227	9.730	9.143	9.627	1,308,838	+0.65(+7.26%)
May 14, 2020	8.445	9.022	8.445	8.975	1,179,083	+0.48(+5.70%)
May 13, 2020	8.892	9.078	8.389	8.491	1,087,171	-0.38(-4.30%)
May 12, 2020	8.808	9.162	8.789	8.873	823,559	+0.18(+2.03%)
May 11, 2020	8.901	8.957	8.575	8.696	691,962	-0.21(-2.40%)
May 08, 2020	8.957	9.087	8.826	8.910	792,220	+0.03(+0.31%)
May 07, 2020	8.687	8.957	8.528	8.882	861,382	+0.32(+3.70%)
May 06, 2020	8.687	8.705	8.501	8.566	662,536	-0.19(-2.13%)
May 05, 2020	8.696	8.826	8.547	8.752	1,086,512	+0.02(+0.21%)
May 04, 2020	8.864	8.957	8.603	8.733	1,077,485	-0.02(-0.21%)

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.