Osisko Gold Royalties Ltd (OM4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.185 | -7.59128763613 | 15.61 | 15.86 | 13.6 | 2180 | 14.38348638 | DE |
| 4 | -0.63 | -4.18465626038 | 15.055 | 15.995 | 13.6 | 1204 | 14.95205526 | DE |
| 12 | -0.715 | -4.72258916777 | 15.14 | 15.995 | 13.6 | 1217 | 14.97348243 | DE |
| 26 | 0.895 | 6.61492978566 | 13.53 | 15.995 | 12.09 | 1315 | 14.27566756 | DE |
| 52 | 2.025 | 16.3306451613 | 12.4 | 15.995 | 10.78 | 1319 | 13.42448742 | DE |
| 156 | 2.025 | 16.3306451613 | 12.4 | 15.995 | 10.78 | 1319 | 13.42448742 | DE |
| 260 | 2.025 | 16.3306451613 | 12.4 | 15.995 | 10.78 | 1319 | 13.42448742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 14.21 | -0.14 | -0.98 | 14.13 | 14.3 | 13.6 | 7704 |
| 1719260820 | 14.35 | -1.1 | -7.09 | 15.575 | 15.575 | 14.35 | 1940 |
| 1719001620 | 15.445 | -0.04 | -0.26 | 15.545 | 15.545 | 15.42 | 515 |
| 1718915160 | 15.485 | -0.13 | -0.80 | 15.5 | 15.86 | 15.485 | 442 |
| 1718828820 | 15.61 | 0.23 | 1.50 | 15.61 | 15.61 | 15.61 | 300 |
| 1718742360 | 15.38 | 0.3 | 1.99 | 15.02 | 15.38 | 14.98 | 440 |
| 1718656020 | 15.08 | -0.27 | -1.73 | 15 | 15.36 | 14.97 | 287 |
| 1718396820 | 15.345 | 0.07 | 0.46 | 15.17 | 15.345 | 15.17 | 90 |
| 1718310420 | 15.275 | -0.23 | -1.48 | 15.275 | 15.275 | 15.275 | 10 |
| 1718224020 | 15.505 | 0.04 | 0.29 | 15.72 | 15.72 | 15.505 | 1335 |
| 1718137620 | 15.46 | -0.23 | -1.43 | 15.54 | 15.96 | 15.46 | 5644 |
| 1718051220 | 15.685 | 0.16 | 1.00 | 15.84 | 15.84 | 15.685 | 58 |
| 1717792020 | 15.53 | -0.12 | -0.77 | 15.995 | 15.995 | 15.425 | 2206 |
| 1717705620 | 15.65 | 0.38 | 2.49 | 15.19 | 15.805 | 15.05 | 883 |
| 1717619220 | 15.27 | 0.2 | 1.33 | 15.15 | 15.27 | 15.15 | 275 |
| 1717532820 | 15.07 | -0.41 | -2.65 | 15.47 | 15.47 | 14.87 | 639 |
| 1717446420 | 15.48 | -0.07 | -0.42 | 15.48 | 15.48 | 15.48 | 100 |
| 1717187220 | 15.545 | 0.22 | 1.40 | 15.545 | 15.545 | 15.545 | 25 |
| 1717100820 | 15.33 | 0.34 | 2.23 | 15.19 | 15.33 | 15.19 | 340 |
| 1717014420 | 14.995 | -0.2 | -1.28 | 15.055 | 15.21 | 14.825 | 854 |
| 1716928020 | 15.19 | 0.08 | 0.53 | 15.005 | 15.2 | 15.005 | 368 |
| 1716841560 | 15.11 | 0.11 | 0.73 | 14.94 | 15.11 | 14.94 | 506 |
| 1716582420 | 15 | -0.02 | -0.13 | 14.76 | 15.14 | 14.76 | 251 |
| 1716496020 | 15.02 | 0.03 | 0.20 | 14.97 | 15.06 | 14.665 | 872 |
| 1716409620 | 14.99 | -0.34 | -2.22 | 15.035 | 15.41 | 14.99 | 138 |
| 1716323160 | 15.33 | -0.17 | -1.10 | 15.495 | 15.495 | 14.985 | 1630 |
| 1716236760 | 15.5 | 0.13 | 0.85 | 15.5 | 15.765 | 15.235 | 2598 |
| 1715977620 | 15.37 | 0.46 | 3.05 | 15.1 | 15.37 | 15.1 | 1582 |
| 1715891220 | 14.915 | -0.24 | -1.55 | 14.965 | 15.055 | 14.915 | 383 |
| 1715804820 | 15.15 | -0.01 | -0.03 | 15.225 | 15.235 | 15.03 | 2194 |
| 1715718420 | 15.155 | -0.14 | -0.88 | 14.775 | 15.155 | 14.775 | 346 |
| 1715631960 | 15.29 | 0.01 | 0.07 | 15.29 | 15.29 | 15.29 | 35 |
| 1715372820 | 15.28 | 0.3 | 1.97 | 15.05 | 15.435 | 15.015 | 1570 |
| 1715286420 | 14.985 | 0.33 | 2.25 | 14.985 | 14.985 | 14.985 | 25 |
| 1715200020 | 14.655 | 0.08 | 0.55 | 14.655 | 14.655 | 14.41 | 750 |
| 1715113620 | 14.575 | 0.21 | 1.43 | 14.645 | 14.645 | 14.425 | 307 |
| 1715027220 | 14.37 | -0.26 | -1.78 | 14.305 | 14.37 | 14.305 | 369 |
| 1714768020 | 14.63 | 0.17 | 1.18 | 14.69 | 14.69 | 14.6 | 200 |
| 1714681560 | 14.46 | -0.04 | -0.28 | 14.215 | 14.535 | 14.135 | 688 |
| 1714508820 | 14.5 | -0.41 | -2.75 | 14.645 | 14.645 | 14.5 | 185 |
| 1714422420 | 14.91 | -0.07 | -0.47 | 14.895 | 15.075 | 14.66 | 1072 |
| 1714163220 | 14.98 | 0.02 | 0.13 | 14.8 | 14.98 | 14.8 | 320 |
| 1714076820 | 14.96 | 0.11 | 0.74 | 14.935 | 14.96 | 14.7 | 835 |
| 1713990420 | 14.85 | 0.26 | 1.82 | 14.815 | 14.85 | 14.48 | 497 |
| 1713903960 | 14.585 | 0.17 | 1.14 | 14.445 | 14.585 | 14.385 | 1355 |
| 1713817560 | 14.42 | -0.62 | -4.09 | 14.8 | 15.07 | 14.42 | 7181 |
| 1713558420 | 15.035 | -0.22 | -1.44 | 15.055 | 15.41 | 15.035 | 5158 |
| 1713472020 | 15.255 | 0 | 0.00 | 14.97 | 15.315 | 14.97 | 403 |
| 1713385620 | 15.255 | 0.16 | 1.06 | 14.755 | 15.255 | 14.755 | 965 |
| 1713299220 | 15.095 | 0.12 | 0.77 | 15.125 | 15.125 | 14.925 | 300 |
| 1713212820 | 14.98 | -0.15 | -0.99 | 15.18 | 15.355 | 14.98 | 1853 |
| 1712953620 | 15.13 | -0.1 | -0.66 | 15.41 | 15.725 | 15.13 | 2494 |
| 1712867220 | 15.23 | 0.13 | 0.83 | 14.97 | 15.23 | 14.97 | 270 |
| 1712780760 | 15.105 | 0.24 | 1.58 | 15.135 | 15.295 | 14.93 | 623 |
| 1712694360 | 14.87 | -0.17 | -1.10 | 15.02 | 15.395 | 14.87 | 695 |
| 1712607960 | 15.035 | -0.27 | -1.73 | 15.4 | 15.4 | 14.785 | 5072 |
| 1712348820 | 15.3 | 0.25 | 1.63 | 14.95 | 15.3 | 14.76 | 1076 |
| 1712262360 | 15.055 | -0.06 | -0.40 | 15 | 15.32 | 14.975 | 1080 |
| 1712175960 | 15.115 | -0.22 | -1.40 | 15.14 | 15.49 | 15.115 | 1632 |
| 1712089560 | 15.33 | 0.02 | 0.13 | 15.445 | 15.595 | 15.205 | 2794 |
| 1711661160 | 15.31 | 0.48 | 3.24 | 14.79 | 15.31 | 14.79 | 1983 |
| 1711574820 | 14.83 | 0.2 | 1.37 | 14.27 | 14.83 | 14.27 | 2837 |
| 1711488360 | 14.63 | 0.07 | 0.48 | 14.76 | 15.05 | 14.63 | 145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
