Osisko Gold Royalties Ltd (OM4)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729801560 | 19.12 | -0.04 | -0.18 | 19.399999 | 19.41 | 19.12 | 346 |
| 1729715160 | 19.155 | -0.33 | -1.69 | 19.745 | 19.895 | 19.095 | 3570 |
| 1729628760 | 19.485 | 0.23 | 1.19 | 19.585 | 19.625 | 19.355 | 2792 |
| 1729542360 | 19.255 | 0 | 0.03 | 19.22 | 19.38 | 19.065 | 171 |
| 1729283160 | 19.25 | 0.85 | 4.62 | 18.745 | 19.25 | 18.485 | 3663 |
| 1729196760 | 18.399999 | -0.13 | -0.70 | 18.165 | 18.64 | 18.14 | 1342 |
| 1729110360 | 18.53 | 0.77 | 4.34 | 18.1 | 18.535 | 17.92 | 3772 |
| 1729023960 | 17.76 | -0.01 | -0.03 | 17.77 | 17.91 | 17.6 | 1253 |
| 1728937620 | 17.765 | 0.16 | 0.94 | 17.595 | 17.765 | 17.41 | 2311 |
| 1728678360 | 17.6 | 0.45 | 2.62 | 17.445 | 17.6 | 17.38 | 1051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
