Osisko Gold Royalties Ltd (NY: OR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.14	10.24	9.862	10.13	600,579	+0.07(+0.67%)
Jul 28, 2022	10.03	10.22	9.862	10.07	838,667	+0.32(+3.28%)
Jul 27, 2022	9.484	9.770	9.319	9.745	980,590	+0.30(+3.18%)
Jul 26, 2022	9.144	9.464	9.144	9.445	825,428	+0.29(+3.18%)
Jul 25, 2022	9.144	9.202	8.970	9.154	1,023,483	-0.04(-0.42%)
Jul 22, 2022	9.425	9.687	9.183	9.193	1,475,366	-0.19(-2.07%)
Jul 21, 2022	9.367	9.435	9.212	9.387	1,186,409	+0.01(+0.10%)
Jul 20, 2022	9.726	9.852	9.367	9.377	671,104	-0.41(-4.16%)
Jul 19, 2022	9.668	9.910	9.629	9.784	756,403	+0.17(+1.82%)
Jul 18, 2022	9.610	9.775	9.590	9.610	771,758	+0.17(+1.85%)
Jul 15, 2022	9.610	9.610	9.285	9.435	841,296	-0.10(-1.02%)
Jul 14, 2022	9.484	9.581	9.183	9.532	1,148,107	-0.31(-3.15%)
Jul 13, 2022	9.406	9.969	9.406	9.842	773,481	+0.34(+3.57%)
Jul 12, 2022	9.571	9.707	9.396	9.503	910,275	-0.14(-1.41%)
Jul 11, 2022	9.532	9.804	9.513	9.639	633,171	-0.03(-0.30%)
Jul 08, 2022	9.668	9.799	9.445	9.668	862,251	+0.00(+0.00%)
Jul 07, 2022	9.590	9.896	9.581	9.668	765,169	+0.13(+1.32%)
Jul 06, 2022	9.571	9.712	9.265	9.542	1,263,862	-0.01(-0.10%)
Jul 05, 2022	9.939	9.969	9.333	9.552	1,556,488	-0.55(-5.47%)
Jul 01, 2022	9.619	10.20	9.522	10.10	1,083,594	+0.31(+3.17%)
Jun 30, 2022	10.17	10.21	9.760	9.794	1,350,925	-0.48(-4.72%)
Jun 29, 2022	10.33	10.39	10.07	10.28	958,431	+0.04(+0.43%)
Jun 28, 2022	10.47	10.51	10.21	10.24	867,871	-0.17(-1.67%)
Jun 27, 2022	10.41	10.50	10.26	10.41	1,321,395	+0.00(+0.00%)
Jun 24, 2022	10.20	10.45	10.10	10.41	1,012,104	+0.22(+2.18%)
Jun 23, 2022	10.57	10.67	10.08	10.19	1,672,090	-0.43(-4.09%)
Jun 22, 2022	10.82	11.03	10.57	10.62	1,424,029	-0.20(-1.87%)
Jun 21, 2022	10.71	11.00	10.66	10.82	1,003,497	+0.08(+0.72%)
Jun 17, 2022	10.92	10.97	10.69	10.75	3,566,161	-0.21(-1.94%)
Jun 16, 2022	10.55	11.04	10.53	10.96	1,330,539	+0.25(+2.34%)
Jun 15, 2022	10.85	10.89	10.46	10.71	1,362,737	+0.13(+1.18%)
Jun 14, 2022	10.67	10.74	10.49	10.58	1,143,183	-0.11(-0.99%)
Jun 13, 2022	10.96	11.05	10.57	10.69	1,866,857	-0.64(-5.62%)
Jun 10, 2022	10.76	11.42	10.61	11.33	946,534	+0.41(+3.80%)
Jun 09, 2022	11.20	11.22	10.88	10.91	946,644	-0.41(-3.58%)
Jun 08, 2022	11.34	11.48	11.19	11.32	651,166	-0.08(-0.68%)
Jun 07, 2022	11.29	11.44	11.26	11.39	419,305	+0.04(+0.34%)
Jun 06, 2022	11.44	11.54	11.25	11.35	580,866	+0.00(+0.00%)
Jun 03, 2022	11.44	11.62	11.30	11.35	549,450	-0.21(-1.83%)
Jun 02, 2022	11.09	11.62	11.09	11.57	770,909	+0.55(+4.99%)
Jun 01, 2022	10.95	11.09	10.83	11.02	692,285	+0.14(+1.33%)
May 31, 2022	11.20	11.35	10.77	10.87	1,057,459	-0.36(-3.18%)
May 27, 2022	11.26	11.29	11.02	11.23	751,038	+0.08(+0.69%)
May 26, 2022	11.04	11.21	10.96	11.15	903,671	-0.01(-0.09%)
May 25, 2022	11.28	11.33	11.00	11.16	793,295	-0.32(-2.77%)
May 24, 2022	11.26	11.54	11.07	11.48	856,689	+0.26(+2.32%)
May 23, 2022	11.25	11.34	11.04	11.22	1,073,964	+0.20(+1.84%)
May 20, 2022	11.00	11.12	10.86	11.02	642,522	-0.01(-0.09%)
May 19, 2022	10.59	11.11	10.47	11.03	1,152,203	+0.72(+7.02%)
May 18, 2022	10.37	10.46	10.15	10.30	1,227,180	-0.15(-1.48%)
May 17, 2022	10.51	10.59	10.33	10.46	743,595	+0.11(+1.03%)
May 16, 2022	10.31	10.41	10.16	10.35	982,531	+0.04(+0.37%)
May 13, 2022	10.27	10.58	10.13	10.31	1,513,507	+0.07(+0.66%)
May 12, 2022	10.67	10.79	9.816	10.24	2,033,931	-0.64(-5.85%)
May 11, 2022	11.01	11.25	10.79	10.88	1,283,432	+0.00(+0.00%)
May 10, 2022	11.24	11.27	10.70	10.88	1,529,256	-0.20(-1.83%)
May 09, 2022	11.48	11.58	11.03	11.08	1,422,735	-0.67(-5.66%)
May 06, 2022	11.83	11.90	11.64	11.75	1,055,305	-0.10(-0.81%)
May 05, 2022	12.35	12.40	11.63	11.85	843,523	-0.37(-3.00%)
May 04, 2022	11.98	12.25	11.82	12.21	895,352	+0.26(+2.18%)
May 03, 2022	11.67	12.06	11.67	11.95	540,079	+0.28(+2.40%)

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.