Osisko Gold Royalties Ltd Common Shares (OR)

18.52Last Price

-0.09 (-0.48%)Change

Osisko Gold Royalties Ltd is a prominent mining royalty and streaming company focused on the acquisition and management of precious metal royalties and streams, primarily in the gold sector

The company seeks to generate returns by leveraging its diverse portfolio of royalties, which are agreements that allow it to receive a percentage of the revenue generated from mining operations without the operational risks associated with traditional mining practices. Through strategic partnerships and investments in exploration and development projects, Osisko aims to enhance its asset base and provide shareholders with long-term value while supporting sustainable mining practices.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	18.61	18.76	18.44	18.52	518,725	18.52
1/30/2025	18.80	18.93	18.46	18.61	1,192,473	18.61
1/29/2025	18.76	18.91	18.31	18.46	364,229	18.46
1/28/2025	18.48	18.84	18.40	18.68	334,405	18.68
1/27/2025	18.58	18.66	17.99	18.43	932,336	18.43
1/24/2025	18.99	19.14	18.48	18.76	732,902	18.76
1/23/2025	18.96	19.03	18.69	18.79	471,534	18.79
1/22/2025	19.18	19.40	18.84	19.09	463,424	19.09
1/21/2025	19.06	19.26	18.98	19.05	520,267	19.05
1/17/2025	18.70	18.88	18.51	18.70	403,216	18.70
1/16/2025	18.93	18.97	18.57	18.78	682,803	18.78
1/15/2025	18.95	18.95	18.19	18.74	543,421	18.74
1/14/2025	18.38	18.81	18.29	18.73	786,147	18.73
1/13/2025	18.42	18.51	18.17	18.27	354,196	18.27
1/10/2025	19.33	19.38	18.57	18.67	723,786	18.67
1/08/2025	18.59	18.72	18.43	18.60	396,720	18.60
1/07/2025	18.41	18.74	18.38	18.52	395,693	18.52
1/06/2025	18.60	18.69	18.15	18.16	322,470	18.16
1/03/2025	18.65	18.66	18.45	18.53	293,767	18.53
1/02/2025	18.36	18.68	18.36	18.64	352,054	18.64
12/31/2024	18.04	0.00	18.10	18.10	0	18.10
12/30/2024	18.15	18.23	17.88	18.04	594,622	18.04
12/27/2024	18.22	18.38	18.11	18.36	194,120	18.36
12/26/2024	18.37	18.54	18.31	18.46	192,923	18.46
12/24/2024	18.36	18.36	18.18	18.33	142,793	18.33
12/23/2024	18.21	18.37	18.03	18.24	368,249	18.24
12/20/2024	18.51	18.65	18.16	18.29	1,710,395	18.29
12/19/2024	18.46	18.64	18.34	18.42	319,530	18.42
12/18/2024	18.87	19.05	18.37	18.40	527,093	18.40
12/17/2024	18.75	19.15	18.70	18.98	606,120	18.98
12/16/2024	19.29	19.29	18.95	18.97	539,373	18.97
12/13/2024	19.29	19.35	18.88	19.07	609,922	19.07
12/12/2024	19.83	19.98	19.42	19.43	470,224	19.43
12/11/2024	19.66	20.16	19.56	20.15	549,610	20.15
12/10/2024	19.71	19.99	19.54	19.55	633,347	19.55
12/09/2024	19.80	20.17	19.60	19.60	521,086	19.60
12/06/2024	19.38	19.57	19.13	19.16	336,792	19.16
12/05/2024	19.41	19.70	19.28	19.57	410,553	19.57
12/04/2024	19.20	19.52	19.20	19.41	520,371	19.41
12/03/2024	19.30	19.46	19.19	19.28	393,757	19.28
12/02/2024	19.26	19.26	19.06	19.14	378,703	19.14
11/29/2024	19.38	19.54	19.33	19.38	118,879	19.38
11/27/2024	19.50	19.63	19.23	19.31	304,617	19.31
11/26/2024	19.24	19.46	19.14	19.44	353,214	19.44
11/25/2024	19.53	19.69	19.27	19.30	517,206	19.30
11/22/2024	19.92	20.15	19.75	20.11	388,843	20.11
11/21/2024	20.00	20.02	19.69	19.86	675,544	19.86
11/20/2024	19.69	19.92	19.65	19.84	399,122	19.84
11/19/2024	19.29	19.75	19.13	19.75	521,207	19.75
11/18/2024	18.98	19.27	18.89	19.16	527,951	19.16
11/15/2024	18.62	18.71	18.38	18.53	4,642,366	18.53
11/14/2024	18.26	18.66	18.26	18.59	917,124	18.59
11/13/2024	18.67	18.68	18.32	18.42	797,929	18.42
11/12/2024	18.85	19.06	18.42	18.58	880,671	18.58
11/11/2024	19.46	19.56	18.53	19.14	1,033,487	19.14
11/08/2024	20.56	20.78	20.08	20.24	456,882	20.24
11/07/2024	20.21	20.66	19.90	20.54	573,038	20.54
11/06/2024	19.97	20.32	19.64	20.32	741,280	20.32
11/05/2024	20.38	20.53	20.34	20.48	514,073	20.48
11/04/2024	20.44	20.51	20.19	20.29	323,262	20.29
11/01/2024	20.24	20.59	20.15	20.38	578,777	20.38