Osisko Gold Royalties Ltd Historical Data - OM4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Osisko Gold Royalties Ltd (OM4)
Osisko Gold Royalties Ltd (OM4) Historical

Osisko Gold Royalties Ltd (OM4)

17.875

-0.145

(-0.80%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.495	-2.69461077844	18.37	18.695	17.735	1188	18.2831311	DE
4	0.32	1.82284249502	17.555	18.8	17.38	958	18.10965031	DE
12	-0.829999	-4.43731111667	18.704999	19.495	17.149999	911	18.14156228	DE
26	1.440001	8.76179548292	16.434999	19.895	14.335	1112	17.32094776	DE
52	4.555	34.1966966967	13.32	19.895	12.2	1249	15.77388028	DE
156	5.475	44.1532258065	12.4	19.895	10.78	1261	14.75777931	DE
260	5.475	44.1532258065	12.4	19.895	10.78	1261	14.75777931	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	17.735	-0.29	-1.58	18.015	18.015	17.735	125
1737667620	18.02	-0.55	-2.96	18.445	18.445	18.02	15
1737581220	18.57	0.34	1.84	18.21	18.57	18.21	392
1737494820	18.235	-0.09	-0.46	18.695	18.695	18.235	4169
1737408420	18.32	-0.07	-0.38	18.329999	18.36	18.32	769
1737149220	18.39	0.01	0.05	18.37	18.47	18.37	597
1737062820	18.38	0.56	3.14	18.18	18.38	18.18	249
1736976420	17.82	-0.33	-1.82	18.385	18.399999	17.82	280
1736890020	18.149999	0.12	0.67	17.72	18.149999	17.72	225
1736803620	18.03	-0.3	-1.64	18.13	18.13	17.94	500
1736544420	18.329999	0.06	0.33	18.8	18.8	18.239999	3377
1736458020	18.27	0.18	1.00	18.18	18.27	18.18	523
1736371620	18.09	0.27	1.52	17.8	18.1	17.8	191
1736285220	17.82	0.12	0.68	17.67	17.965	17.605	382
1736198820	17.7	-0.3	-1.67	17.95	17.95	17.7	615
1735939620	18	-0.15	-0.80	18.075	18.34	18	2247
1735853220	18.145	0.77	4.40	17.5	18.145	17.5	862
1735594020	17.38	-0.25	-1.39	17.6	17.63	17.38	1375
1735334820	17.625	0.02	0.14	17.555	17.625	17.555	472
1734989220	17.6	0.21	1.18	17.505	17.765	17.505	856
1734730020	17.395	-0.36	-2.03	17.695	17.954999	17.395	944
1734643620	17.755	0.05	0.28	18.04	18.04	17.755	322
1734557220	17.704999	-0.34	-1.86	18.215	18.235	17.704999	1616
1734470820	18.04	-0.08	-0.44	17.85	18.04	17.85	930
1734384420	18.12	-0.08	-0.47	18.125	18.375	18.12	1132
1734125220	18.204999	-0.48	-2.54	18.26	18.329999	18.204999	155
1734038820	18.68	-0.39	-2.05	19.16	19.16	18.579999	1325
1733952420	19.07	0.18	0.98	18.51	19.07	18.51	160
1733866020	18.885	-0.1	-0.55	18.635	18.885	18.635	26
1733779620	18.989999	0.49	2.65	18.43	18.989999	18.23	865
1733520420	18.5	0	0.00	18.5	18.5	18.5	0
1733434020	18.5	0	0.00	18.5	18.5	18.5	0
1733347620	18.5	0.18	0.98	18.25	18.51	18.239999	712
1733261220	18.32	-0.1	-0.52	18.235	18.454999	18.235	780
1733174820	18.415	-0.13	-0.67	18.035	18.415	18.035	166
1732915620	18.54	0	0.00	18.54	18.54	18.54	0
1732829220	18.54	0	0.00	18.54	18.54	18.54	0
1732742820	18.54	0	0.00	18.54	18.54	18.54	0
1732656420	18.54	0.2	1.09	18.295	18.54	18.149999	707
1732570020	18.34	-0.81	-4.23	18.94	19.024999	18.34	700
1732310820	19.149999	0.18	0.98	19.045	19.495	19.045	1054
1732224420	18.965	0.2	1.09	18.845	19.225	18.735	901
1732138020	18.76	0.91	5.10	18.44	18.76	18.44	327
1732051620	17.85	0	0.00	17.85	17.85	17.85	0
1731965220	17.85	0.26	1.45	17.665	17.85	17.45	1448
1731705960	17.595	0.45	2.59	17.44	17.7	17.44	241
1731619560	17.149999	-0.25	-1.44	17.175	17.175	17.149999	50
1731533160	17.399999	-0.05	-0.29	17.399999	17.399999	17.399999	124
1731446820	17.45	-0.41	-2.30	17.565	17.89	17.45	2156
1731360420	17.86	-1.16	-6.12	18.71	18.71	17.345	6537
1731101220	19.024999	0.14	0.74	19.01	19.055	18.915	636
1731014760	18.885	0.28	1.50	18.945	18.989999	18.445	1296
1730928360	18.605	0.07	0.35	18.8	18.8	18.605	230
1730841960	18.54	0.04	0.19	18.755	18.755	18.54	467
1730755560	18.505	-0.44	-2.32	18.505	18.505	18.505	110
1730496360	18.945	0.25	1.31	18.704999	18.945	18.7	428
1730409960	18.7	-0.75	-3.86	19.22	19.399999	18.695	1026
1730323560	19.45	-0	-0.03	19.605	19.605	19.305	208
1730237160	19.454999	0.11	0.57	19.454999	19.809999	19.245	10668
1730147220	19.345	0	0.00	19.345	19.345	19.345	0
1729888020	19.345	0.22	1.18	18.855	19.36	18.76	685

Osisko Gold Royalties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions