Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Osisko Gold Royalties Ltd (OM4.MU)

Compare
18.21
-0.72
(-3.78%)
At close: February 21 at 8:00:11 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518.2118.2118.2118.2118.21-
Feb 20, 202518.9218.9218.9218.9218.92-
Feb 19, 202519.0119.0119.0119.0119.01-
Feb 18, 202519.0119.0119.0119.0119.01-
Feb 17, 202519.0119.0119.0119.0119.01-
Feb 14, 202519.5319.5319.5319.5319.53-
Feb 13, 202519.5319.5319.5319.5319.53-
Feb 12, 202519.1919.1919.1919.1919.19-
Feb 11, 202519.3319.3319.3319.3319.33-
Feb 10, 202519.3019.3019.3019.3019.30-
Feb 7, 202519.0019.2819.0019.2819.2844
Feb 6, 202519.0019.0019.0019.0019.00-
Feb 5, 202518.6019.0518.6019.0519.05535
Feb 4, 202517.9717.9717.9717.9717.97-
Feb 3, 202517.8417.8417.8417.8417.84-
Jan 31, 202517.7617.7617.7617.7617.76-
Jan 30, 202517.7617.7617.7617.7617.76-
Jan 29, 202517.7617.7617.7617.7617.76-
Jan 28, 202517.7617.7617.7617.7617.76-
Jan 27, 202517.9117.9117.9117.9117.91-
Jan 24, 202518.2818.2818.0418.0418.0450
Jan 23, 202518.4218.4218.4218.4218.42-
Jan 22, 202518.4918.4918.4918.4918.49-
Jan 21, 202518.5818.5818.5818.5818.58-
Jan 20, 202518.3618.3618.3618.3618.36-
Jan 17, 202518.1118.4118.1118.4118.4110
Jan 16, 202518.1118.1118.1118.1118.11-
Jan 15, 202518.1118.1118.1118.1118.11-
Jan 14, 202518.0118.0118.0118.0118.01-
Jan 13, 202518.3918.3918.2618.2618.2625
Jan 10, 202518.7218.7218.7218.7218.72-
Jan 9, 202517.9417.9417.9417.9417.94-
Jan 8, 202517.8017.8017.8017.8017.80-
Jan 7, 202517.6617.6617.6617.6617.66-
Jan 6, 202518.0018.0018.0018.0018.00-
Jan 3, 202518.0018.0018.0018.0018.00-
Jan 2, 2025 0.04 Dividend
Jan 2, 202517.4118.0017.4118.0018.00100
Dec 30, 202417.5817.5817.5817.5817.51-
Dec 27, 202417.5817.5817.5817.5817.51-
Dec 23, 202417.7417.7417.7417.7417.67-
Dec 20, 202417.9917.9917.9917.9917.92-
Dec 19, 202418.0318.0318.0318.0317.97-
Dec 18, 202418.1818.1818.1818.1818.11-
Dec 17, 202418.1818.1818.1818.1818.11-
Dec 16, 202418.3418.3418.3418.3418.27-
Dec 13, 202418.8018.8018.8018.8018.73-
Dec 12, 202419.0619.0619.0619.0618.99-
Dec 11, 202418.5418.5418.5418.5418.47-
Dec 10, 202418.5418.5418.5418.5418.47-
Dec 9, 202418.4218.4218.4218.4218.35-
Dec 6, 202418.4518.4518.4518.4518.39-
Dec 5, 202418.3118.3118.3118.3118.24-
Dec 4, 202418.3118.3118.3118.3118.24-
Dec 3, 202418.3118.3118.3118.3118.24-
Dec 2, 202418.2318.2318.2318.2318.16-
Nov 29, 202418.5018.5018.5018.5018.43-
Nov 28, 202418.4318.4318.4318.4318.36-
Nov 27, 202418.5718.5718.5718.5718.50-
Nov 26, 202418.5218.5218.5218.5218.45-
Nov 25, 202418.9318.9318.5818.5818.51500
Nov 22, 202419.2019.2018.9518.9518.88400
Nov 21, 202418.7819.2018.7819.2019.13175
Nov 20, 202418.4518.4518.4518.4518.39-
Nov 19, 202418.0818.0818.0818.0818.01-
Nov 18, 202417.4317.4317.4317.4317.37-
Nov 15, 202417.4317.4317.4317.4317.37-
Nov 14, 202417.4317.4317.4317.4317.37-
Nov 13, 202417.6917.6917.6917.6917.63-
Nov 12, 202418.0018.0018.0018.0017.93-
Nov 11, 202418.7318.7318.7318.7318.66-
Nov 8, 202418.7318.7318.7318.7318.66-
Nov 7, 202418.7218.7218.7218.7218.65-
Nov 6, 202418.7018.7018.7018.7018.64-
Nov 5, 202418.6718.6718.6718.6718.61-
Nov 4, 202418.6718.6718.6718.6718.61-
Nov 1, 202418.6718.6718.6718.6718.61-
Oct 31, 202419.4219.4219.4219.4219.34-
Oct 30, 202419.4419.4419.4419.4419.37-
Oct 29, 202419.2619.2619.2619.2619.19-
Oct 28, 202419.0819.0819.0819.0819.01-
Oct 25, 202418.9418.9418.9418.9418.87-
Oct 24, 202419.3419.3418.9418.9418.872,300
Oct 23, 202419.4119.4119.2719.2719.20200
Oct 22, 202419.3519.3519.3519.3519.28-
Oct 21, 202418.9018.9018.9018.9018.83-
Oct 18, 202418.5218.5218.5218.5218.45-
Oct 17, 202418.1618.1618.1618.1618.09-
Oct 16, 202418.0318.0318.0318.0317.96-
Oct 15, 202417.5717.5717.5717.5717.51-
Oct 14, 202417.5717.5717.5717.5717.51-
Oct 11, 202417.4217.4217.4217.4217.36-
Oct 10, 202417.1317.1317.1317.1317.07-
Oct 9, 202417.0017.0017.0017.0016.93-
Oct 8, 202417.0017.0017.0017.0016.93-
Oct 7, 202417.0017.0017.0017.0016.93-
Oct 4, 202417.0617.0617.0617.0616.99-
Oct 3, 202416.8816.8816.8816.8816.81-
Oct 2, 202416.6816.6816.6816.6816.62-
Oct 1, 202416.6116.6116.6116.6116.55-
Sep 30, 202416.6816.6816.4116.4116.3466
Sep 27, 2024 0.04 Dividend
Sep 27, 202416.7916.7916.7916.7916.73-
Sep 26, 202416.6216.6216.6216.6216.49-
Sep 25, 202416.4916.4916.4916.4916.36-
Sep 24, 202416.4916.4916.4916.4916.36-
Sep 23, 202416.4916.4916.4916.4916.36-
Sep 20, 202416.2516.2516.2516.2516.13-
Sep 19, 202416.2516.2516.2516.2516.13-
Sep 18, 202416.2516.2516.2516.2516.13-
Sep 17, 202416.2716.2716.2716.2716.15-
Sep 16, 202416.2716.2716.2716.2716.15-
Sep 13, 202415.9915.9915.9915.9915.87-
Sep 12, 202415.5015.5015.5015.5015.38-
Sep 11, 202415.4915.5015.4915.5015.38300
Sep 10, 202415.1215.1215.1215.1215.01-
Sep 9, 202414.9414.9414.9414.9414.83-
Sep 6, 202415.0715.0715.0715.0714.96-
Sep 5, 202415.0715.0715.0715.0714.96-
Sep 4, 202415.2315.2315.0715.0714.96500
Sep 3, 202415.5115.5115.5115.5115.39-
Sep 2, 202415.6915.6915.4615.4615.3474
Aug 30, 202415.7315.7315.7315.7315.61-
Aug 29, 202415.7315.7315.7315.7315.61-
Aug 28, 202415.7315.7315.7315.7315.61-
Aug 27, 202415.7715.7715.7315.7315.61101
Aug 26, 202415.7215.7215.7215.7215.60-
Aug 23, 202415.6915.6915.6915.6915.57-
Aug 22, 202415.6915.6915.6915.6915.57-
Aug 21, 202415.6915.6915.6915.6915.57-
Aug 20, 202415.5715.6915.5715.6915.57448
Aug 19, 202415.5715.5715.5715.5715.45-
Aug 16, 202415.5715.5715.5715.5715.45-
Aug 15, 202415.5915.5915.5715.5715.4550
Aug 14, 202415.5915.5915.5915.5915.47-
Aug 13, 202415.5015.5915.5015.5915.47201
Aug 12, 202414.7614.7614.7614.7614.65-
Aug 9, 202414.7414.7414.7414.7414.63-
Aug 8, 202414.7414.7414.7414.7414.63-
Aug 7, 202415.3615.3614.8014.8014.681,000
Aug 6, 202414.9815.3614.9815.3615.252,200
Aug 5, 202415.8215.8214.9814.9814.87130
Aug 2, 202416.1516.1515.9315.9315.8110
Aug 1, 202416.1516.1516.1516.1516.02-
Jul 31, 202416.1516.1516.1516.1516.02-
Jul 30, 202416.1516.1516.1516.1516.02-
Jul 29, 202416.1516.1516.1516.1516.02-
Jul 26, 202416.0816.1516.0816.1516.02100
Jul 25, 202416.1016.1016.1016.1015.98-
Jul 24, 202416.4616.5816.4616.5816.45780
Jul 23, 202416.4016.4016.4016.4016.27-
Jul 22, 202416.6116.6116.6116.6116.49-
Jul 19, 202416.6116.6116.6116.6116.49-
Jul 18, 202416.4816.6716.4816.6116.49550
Jul 17, 202416.1516.1516.1516.1516.02-
Jul 16, 202415.9115.9115.9115.9115.79-
Jul 15, 202415.6415.6415.6415.6415.52-
Jul 12, 202415.2815.6415.2815.6415.5260
Jul 11, 202414.7714.7714.7714.7714.65-
Jul 10, 202414.7714.7714.7714.7714.65-
Jul 9, 202414.7714.7714.7714.7714.65-
Jul 8, 202414.7714.7714.7714.7714.65-
Jul 5, 202414.7214.7214.7214.7214.61-
Jul 4, 202414.5514.5514.5514.5514.43-
Jul 3, 202414.3714.3714.3714.3714.26-
Jul 2, 202414.3614.3614.3614.3614.25-
Jul 1, 202414.3614.3614.3614.3614.25-
Jun 28, 2024 0.04 Dividend
Jun 28, 202414.2814.3614.2814.3614.25750
Jun 27, 202414.2214.2214.2214.2214.05-
Jun 26, 202414.1614.1614.1614.1614.00-
Jun 25, 202414.0014.1613.7014.1613.992,101
Jun 24, 202415.2315.2315.2315.2315.05-
Jun 21, 202415.4515.4515.2315.2315.05100
Jun 20, 202415.4515.4515.4515.4515.27-
Jun 19, 202415.3915.3915.3915.3915.20-
Jun 18, 202415.3915.3915.3915.3915.20-
Jun 17, 202415.3915.3915.3915.3915.20-
Jun 14, 202415.5315.5315.5315.5315.35-
Jun 13, 202415.5315.5315.5315.5315.35-
Jun 12, 202415.5315.5315.5315.5315.35-
Jun 11, 202415.5315.5315.5315.5315.35-
Jun 10, 202415.4115.4115.4115.4115.23-
Jun 7, 202415.6915.6915.6915.6915.51-
Jun 6, 202415.1915.1915.1915.1915.01-
Jun 5, 202414.9914.9914.9914.9914.81-
Jun 4, 202415.2115.2114.8914.8914.71350
Jun 3, 202415.1515.1515.1515.1514.97-
May 31, 202415.1415.1415.1415.1414.96-
May 30, 202415.1415.1415.1415.1414.96-
May 29, 202414.9815.1914.9815.1915.01100
May 28, 202414.9814.9814.9814.9814.80-
May 27, 202414.9814.9814.9814.9814.80-
May 24, 202414.9814.9814.9814.9814.80-
May 23, 202414.9814.9814.9814.9814.80-
May 22, 202415.3615.3615.3615.3615.18-
May 21, 202415.3615.3615.3615.3615.18-
May 20, 202415.3615.3615.3615.3615.18-
May 17, 202414.9714.9714.9714.9714.79-
May 16, 202414.9714.9714.9714.9714.79-
May 15, 202414.9714.9714.9714.9714.79-
May 14, 202414.9614.9614.9014.9014.72200
May 13, 202414.9614.9614.9614.9614.78-
May 10, 202414.9614.9614.9614.9614.78-
May 9, 202414.6314.6314.6314.6314.46-
May 8, 202414.6314.6314.6314.6314.45-
May 7, 202414.6314.6314.6314.6314.45-
May 6, 202414.6314.6314.6314.6314.45-
May 3, 202414.6314.6314.6314.6314.45-
May 2, 202414.6314.6314.6314.6314.45-
Apr 30, 202414.6914.7314.6914.7314.55190
Apr 29, 202414.6914.6914.6914.6914.52-
Apr 26, 202414.6914.6914.6914.6914.52-
Apr 25, 202414.6014.6014.6014.6014.43-
Apr 24, 202414.6014.6014.6014.6014.43-
Apr 23, 202414.4914.4914.4914.4914.32-
Apr 22, 202414.9914.9914.9914.9914.82-
Apr 19, 202415.0615.0615.0615.0614.88-
Apr 18, 202415.0015.0015.0015.0014.82-
Apr 17, 202415.0015.0015.0015.0014.82-
Apr 16, 202415.1515.1515.1515.1514.97-
Apr 15, 202415.2515.2515.2515.2515.07-
Apr 12, 202415.3515.3515.3515.3515.17-
Apr 11, 202415.1315.1315.1315.1314.95-
Apr 10, 202415.1315.1315.1315.1314.95-
Apr 9, 202415.1315.1315.1315.1314.95-
Apr 8, 202415.1315.1315.1315.1314.95-
Apr 5, 202415.1315.1315.1315.1314.95-
Apr 4, 202415.2715.2715.2715.2715.09-
Apr 3, 202415.2715.2715.2715.2715.09-
Apr 2, 202415.2215.2715.2215.2715.09100
Mar 28, 202414.6315.2214.6315.2215.04714
Mar 27, 2024 0.04 Dividend
Mar 27, 202414.4114.6314.4114.6314.46150
Mar 26, 202414.4114.4114.4114.4114.18-
Mar 25, 202414.4114.4114.4114.4114.18-
Mar 22, 202414.5714.5714.5714.5714.34-
Mar 21, 202414.7614.7614.5714.5714.34900
Mar 20, 202414.4414.4414.4414.4414.21-
Mar 19, 202414.5614.5614.5014.5014.2750
Mar 18, 202414.6114.6114.5614.5614.33400
Mar 15, 202414.6114.6114.6114.6114.38-
Mar 14, 202414.6114.6114.6114.6114.38-
Mar 13, 202414.6114.6114.6114.6114.38-
Mar 12, 202414.8714.8714.6114.6114.381,000
Mar 11, 202414.6414.8714.6414.8714.6333
Mar 8, 202414.5714.5714.5714.5714.34-
Mar 7, 202414.5714.5714.5714.5714.34-
Mar 6, 202414.0814.0814.0814.0813.86-
Mar 5, 202414.0214.0214.0214.0213.80-
Mar 4, 202413.8013.8013.8013.8013.58-
Mar 1, 202413.3313.3313.3313.3313.12-
Feb 29, 202412.8912.8912.8912.8912.69-
Feb 28, 202412.9012.9012.9012.9012.69-
Feb 27, 202412.9012.9012.9012.9012.69-
Feb 26, 202412.9012.9012.9012.9012.69-
Feb 23, 202412.6712.6712.6712.6712.47-
Feb 22, 202412.6712.6712.6712.6712.47-
Feb 21, 202413.2713.2712.4512.4512.25100

Related Tickers

AYS1.F Sandstorm Gold Ltd.
5.80
+1.93%
 
MTL.L Metals Exploration plc
5.70
-3.39%
 
SSRM.TO SSR Mining Inc.
14.58
-1.95%
 
NGD New Gold Inc.
2.8200
-6.31%
 
SSRM SSR Mining Inc.
10.23
-2.57%
 
PAAS Pan American Silver Corp.
24.44
-4.16%
 
NEM Newmont Corporation
45.33
-5.74%