Stuttgart - Delayed Quote EUR

Osisko Gold Royalties Ltd (OM4.SG)

Compare
17.64
-0.03
(-0.20%)
As of 8:17:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202517.6417.6417.6417.6417.64-
Jan 24, 202518.0218.0517.6717.6717.67-
Jan 23, 202518.1618.1617.9917.9917.99-
Jan 22, 202518.2218.4318.1018.4318.43-
Jan 21, 202518.5818.5818.2318.2318.23-
Jan 20, 202518.0918.3218.0818.3218.3215
Jan 17, 202518.0918.2518.0918.2018.20-
Jan 16, 202518.0718.3318.0718.2818.28-
Jan 15, 202518.1018.2817.8018.2818.2860
Jan 14, 202517.7618.1117.7618.0718.07-
Jan 13, 202518.1318.1317.8317.8317.83-
Jan 10, 202518.7218.8318.1018.1018.10250
Jan 9, 202517.9517.9517.6817.6817.68-
Jan 8, 202517.7917.9817.7917.9817.98-
Jan 7, 202517.4117.7817.3417.7817.78-
Jan 6, 202517.7717.7717.5517.5517.55-
Jan 3, 202518.0118.0117.9317.9617.96-
Jan 2, 2025 0.07 Dividend
Jan 2, 202517.3918.1117.3918.0618.06-
Dec 30, 202417.5017.5117.4417.4417.381,000
Dec 27, 202417.6517.6517.4717.5317.46-
Dec 23, 202417.4817.4817.3517.3917.32-
Dec 20, 202417.7317.8517.4517.8517.78-
Dec 19, 202417.5817.9517.5617.7217.65300
Dec 18, 202417.9517.9717.9517.9717.90-
Dec 17, 202417.8918.1117.8518.0617.99180
Dec 16, 202418.1318.2018.0518.0517.9880
Dec 13, 202418.5218.5217.9918.1318.06-
Dec 12, 202419.0719.2818.6018.6018.547
Dec 11, 202418.4819.0718.4819.0718.99-
Dec 10, 202418.5518.9018.5118.6118.54230
Dec 9, 202418.1518.9218.1518.6818.61-
Dec 6, 202418.4618.4618.1318.1318.06110
Dec 5, 202418.2918.4618.2518.3418.27-
Dec 4, 202418.2518.4418.0218.4118.34642
Dec 3, 202418.3118.3118.1318.3018.23-
Dec 2, 202418.0318.2818.0318.2818.22-
Nov 29, 202418.4918.4918.2718.3518.29-
Nov 28, 202418.1718.3018.1718.2318.16-
Nov 27, 202418.5718.5718.1518.1518.08-
Nov 26, 202418.2418.4718.2418.4718.40600
Nov 25, 202418.7018.9718.3018.3018.23400
Nov 22, 202419.0319.1718.9218.9218.84-
Nov 21, 202418.7818.8418.7318.7418.67-
Nov 20, 202418.4518.7718.4418.7318.66-
Nov 19, 202418.0718.3718.0718.3718.30-
Nov 18, 202417.6418.0817.6417.8917.82200
Nov 15, 202417.4217.6317.4217.6317.56-
Nov 14, 202417.1717.5817.0917.5717.50200
Nov 13, 202417.4317.7217.3217.4217.3676
Nov 12, 202417.7317.7317.3217.4117.35100
Nov 11, 202418.6018.6017.7917.7917.72-
Nov 8, 202418.7219.0518.7218.7718.70500
Nov 7, 202418.6919.1218.4618.9918.91103
Nov 6, 202418.6518.7218.5318.5818.52-
Nov 5, 202418.5218.6618.5018.5518.48-
Nov 4, 202418.6318.6318.5218.5218.45-
Nov 1, 202418.5018.7818.5018.7818.71-
Oct 31, 202419.2419.2418.6118.8118.74-
Oct 30, 202419.1719.2619.0819.2619.19-
Oct 29, 202419.2619.3618.4918.4918.42-
Oct 28, 202419.0619.1318.9219.1319.06-
Oct 25, 202418.8619.2418.7619.1119.04-
Oct 24, 202419.3319.4218.7918.9518.88-
Oct 23, 202419.4219.4219.1219.1219.05-
Oct 22, 202419.3519.6119.3519.4719.40103
Oct 21, 202418.9119.3118.9119.2319.15-
Oct 18, 202418.5119.0018.5119.0018.92-
Oct 17, 202418.1518.4918.1118.3918.32-
Oct 16, 202418.0118.4417.8818.2118.14400
Oct 15, 202417.5317.9917.5317.9117.84-
Oct 14, 202417.5717.6617.4817.6017.5385
Oct 11, 202417.4317.6417.1017.5817.51-
Oct 10, 202417.1317.3217.0117.3217.25357
Oct 9, 202416.9217.1116.6617.1117.05-
Oct 8, 202416.8917.0716.6816.8816.82300
Oct 7, 202416.7516.8516.7516.8516.79233
Oct 4, 202417.0517.2116.9417.0216.96-
Oct 3, 202416.8917.0516.8116.9816.91-
Oct 2, 202416.6817.0116.6716.8516.79-
Oct 1, 202416.6016.8116.6016.8116.74-
Sep 30, 202416.4316.5216.2816.5216.46-
Sep 27, 2024 0.07 Dividend
Sep 27, 202416.7716.8116.3016.4416.381,000
Sep 26, 202416.6216.9016.6116.9016.77100
Sep 25, 202416.4416.6616.4116.6616.53-
Sep 24, 202416.3916.6116.3616.5816.45-
Sep 23, 202416.4916.7316.4416.4716.34-
Sep 20, 202416.0416.3816.0416.3816.25-
Sep 19, 202416.1816.4115.9715.9715.85500
Sep 18, 202416.0116.2415.9216.0615.94-
Sep 17, 202416.0516.1115.9816.0915.97-
Sep 16, 202416.2616.5015.9416.0615.941,265
Sep 13, 202415.9816.3615.9816.2316.11-
Sep 12, 202415.3516.0515.3415.9015.78-
Sep 11, 202415.4915.5215.2915.3215.20-
Sep 10, 202415.1115.4515.1015.4515.33-
Sep 9, 202414.7315.1514.7315.1515.0375
Sep 6, 202415.0615.1314.8714.8914.78-
Sep 5, 202414.8615.1614.8615.1415.02-
Sep 4, 202415.0115.0114.9014.9014.78-
Sep 3, 202415.5215.5614.9814.9814.87-
Sep 2, 202415.4615.5215.4615.4815.36-
Aug 30, 202415.6015.7015.5315.5315.41-
Aug 29, 202415.5815.7715.5615.6515.54150
Aug 28, 202415.5415.6015.4815.5215.41-
Aug 27, 202415.9015.9015.6515.6515.53-
Aug 26, 202415.7616.0215.7615.9315.81400
Aug 23, 202415.5415.8115.5415.8115.70-
Aug 22, 202415.6415.6515.5115.5515.43425
Aug 21, 202415.5615.7315.5515.7315.61-
Aug 20, 202415.4915.8815.4915.6015.48130
Aug 19, 202415.4715.6815.4715.5715.46-
Aug 16, 202415.3115.6415.3015.4815.36-
Aug 15, 202415.4115.5815.4115.4415.32-
Aug 14, 202415.3815.6715.1815.3215.2075
Aug 13, 202415.2715.6415.2715.5615.45-
Aug 12, 202414.8115.5914.8115.5915.47-
Aug 9, 202414.5714.8014.5714.8014.68-
Aug 8, 202414.5214.7714.5214.7714.65-
Aug 7, 202415.0615.1814.4414.4414.34-
Aug 6, 202415.0715.1814.8114.9514.84200
Aug 5, 202415.4315.4314.4114.4114.311,120
Aug 2, 202415.9716.2615.5615.7415.62329
Aug 1, 202416.0116.0915.9115.9315.80-
Jul 31, 202416.0116.3516.0016.1115.9992
Jul 30, 202416.1816.1815.9415.9715.85-
Jul 29, 202415.9116.0715.9116.0715.94-
Jul 26, 202415.7216.0915.7215.8915.7780
Jul 25, 202415.7015.7915.5815.7515.63-
Jul 24, 202416.4416.5016.3716.3716.25200
Jul 23, 202416.1716.3516.1616.3516.23-
Jul 22, 202416.5016.5016.4316.4316.311,250
Jul 19, 202416.2716.7516.2016.7516.62450
Jul 18, 202416.5716.6016.4916.5116.39-
Jul 17, 202416.1916.6016.1916.5816.45-
Jul 16, 202415.9816.5315.9816.3516.23-
Jul 15, 202415.6116.0315.5816.0215.90-
Jul 12, 202415.5315.7015.2415.6415.52-
Jul 11, 202414.7515.3114.6015.3115.202,000
Jul 10, 202414.6014.9514.6014.7314.622,671
Jul 9, 202414.7714.8114.7614.7614.64-
Jul 8, 202414.8414.8414.7214.8014.69-
Jul 5, 202414.7214.8214.5614.8214.71-
Jul 4, 202414.5414.7714.5414.7714.66-
Jul 3, 202414.4414.6114.4014.5614.45-
Jul 2, 202414.2714.4314.2614.4114.31-
Jul 1, 202414.3414.4814.3414.3614.25271
Jun 28, 2024 0.06 Dividend
Jun 28, 202414.4314.5514.3514.5514.44-
Jun 27, 202414.1914.4714.1914.4714.30-
Jun 26, 202414.2714.4114.2414.2414.07-
Jun 25, 202414.3614.4214.3214.4214.25-
Jun 24, 202415.2015.2714.3414.3414.17200
Jun 21, 202415.2615.3115.2315.3115.13-
Jun 20, 202415.4215.5215.4115.4515.27-
Jun 19, 202415.2415.4015.2415.4015.22-
Jun 18, 202415.0615.3514.9815.3515.17-
Jun 17, 202415.0115.0214.8815.0214.841,000
Jun 14, 202415.1615.3915.1615.1614.99-
Jun 13, 202415.2315.4715.2315.2815.10-
Jun 12, 202415.4615.5315.4415.5315.35-
Jun 11, 202415.5215.7615.4415.4415.25-
Jun 10, 202415.4515.7415.3515.7415.56-
Jun 7, 202415.7215.7215.4015.4015.22-
Jun 6, 202415.2115.8215.1815.8215.64-
Jun 5, 202414.9915.0414.9914.9914.82-
Jun 4, 202415.2615.2615.0715.0714.89-
Jun 3, 202415.1115.2715.1115.2415.06-
May 31, 202415.0615.1515.0615.1514.98-
May 30, 202414.7315.2614.7315.2115.03-
May 29, 202414.9515.0414.8514.9814.80-
May 28, 202414.7415.3514.7414.9814.81810
May 27, 202414.9314.9514.9014.9014.73-
May 24, 202414.8114.9914.7614.9714.79-
May 23, 202414.5414.8914.5414.8614.69-
May 22, 202415.0315.0514.9215.0114.83-
May 21, 202415.1915.2815.1315.1314.95100
May 20, 202415.4015.4015.1715.3615.18-
May 17, 202414.9015.3314.9015.2215.04250
May 16, 202414.9415.0614.8514.8514.68-
May 15, 202414.9815.1514.9815.1514.98-
May 14, 202414.8514.9814.8014.9814.8025
May 13, 202414.9115.0614.7314.7814.61-
May 10, 202414.9715.3514.9715.1714.991,300
May 9, 202414.7014.8114.6114.6114.44-
May 8, 202414.5614.6514.4814.6514.48-
May 7, 202414.3414.4114.2614.4114.24-
May 6, 202414.2814.3914.2814.3914.22-
May 3, 202414.4214.4214.3214.3414.17-
May 2, 202414.3814.6314.3114.4814.31-
Apr 30, 202414.7714.7714.3514.3514.18-
Apr 29, 202414.7514.9814.7514.8314.66272
Apr 26, 202414.7615.1914.7314.8714.703,470
Apr 25, 202414.5314.7714.5314.7714.59960
Apr 24, 202414.6514.7314.6014.6014.43-
Apr 23, 202414.2114.6314.1814.6314.45-
Apr 22, 202414.8114.8114.3414.3414.17170
Apr 19, 202415.0615.2415.0115.0114.83-
Apr 18, 202415.0015.2914.9915.1114.9340
Apr 17, 202414.7615.1314.7614.9814.80-
Apr 16, 202414.8215.0214.7614.8114.6410
Apr 15, 202415.1315.1314.8715.1314.951,460
Apr 12, 202415.3515.5915.2915.2915.11170
Apr 11, 202415.0615.1814.9715.1815.001,500
Apr 10, 202414.9715.2514.7314.9914.821,000
Apr 9, 202414.8815.0114.8014.8014.63-
Apr 8, 202414.9915.0514.9315.0214.84-
Apr 5, 202414.7715.1914.7714.8814.71166
Apr 4, 202415.0315.0514.9514.9514.78-
Apr 3, 202415.1015.3315.0215.3315.15100
Apr 2, 202415.3315.5015.3315.3415.1650
Mar 28, 202414.6315.1514.6314.8514.68100
Mar 27, 2024 0.06 Dividend
Mar 27, 202414.3214.5814.3214.5814.41-
Mar 26, 202414.4114.6714.4114.5014.2770
Mar 25, 202414.4014.5514.2714.5414.3180
Mar 22, 202414.3914.4514.3314.3514.12-
Mar 21, 202414.6814.7614.4314.4814.25-
Mar 20, 202414.2514.2914.2514.2714.05350
Mar 19, 202414.4714.4714.2914.2914.06-
Mar 18, 202414.5614.7214.4814.4814.25-
Mar 15, 202414.5414.7914.4514.5614.3365
Mar 14, 202414.6014.9114.5714.5714.341,400
Mar 13, 202414.5514.9214.5514.8314.60421
Mar 12, 202414.8514.8514.1414.5614.332,080
Mar 11, 202414.6314.9614.6314.9314.69-
Mar 8, 202414.4114.6714.4114.6714.44-
Mar 7, 202414.5914.6814.4214.4214.19-
Mar 6, 202414.0814.6014.0814.5914.36350
Mar 5, 202414.0014.3613.8814.1813.96600
Mar 4, 202413.8514.2313.8014.1113.89-
Mar 1, 202413.3913.6413.3613.6413.42-
Feb 29, 202412.6112.8512.5312.8512.65-
Feb 28, 202412.7212.7212.6912.7012.5090
Feb 27, 202412.8313.1312.8312.8712.6790
Feb 26, 202412.9312.9512.8712.8712.6780
Feb 23, 202412.5312.8012.5212.8012.60482
Feb 22, 202412.7112.9612.6412.6412.441,300
Feb 21, 202412.9512.9912.4112.9912.79300
Feb 20, 202413.0213.0913.0113.0112.80-
Feb 19, 202413.0613.0613.0613.0612.85-
Feb 16, 202413.1213.1513.0313.0812.87-
Feb 15, 202413.1213.3513.0113.2513.04500
Feb 14, 202413.1313.2713.1113.2713.06950
Feb 13, 202413.7213.7513.2313.2313.02-
Feb 12, 202413.5113.7213.4513.7213.50600
Feb 9, 202413.4913.5513.4413.5513.34-
Feb 8, 202413.8913.9113.5213.5213.31-
Feb 7, 202413.7313.9813.7213.9113.69100
Feb 6, 202413.5314.0913.5113.9913.77280
Feb 5, 202413.6113.8313.4813.5713.36300
Feb 2, 202413.6713.6713.4613.6113.4070
Feb 1, 202413.3813.7513.3013.7513.53999
Jan 31, 202413.1613.4313.1613.4313.22-
Jan 30, 202413.1213.2313.0913.2012.99-
Jan 29, 202412.8712.9412.8712.9312.73-

Related Tickers

DCLI.CN Discovery Lithium Inc.
0.0650
0.00%
 
KIP.V Kiplin Metals Inc.
0.3250
0.00%
 
KNT.TO K92 Mining Inc.
9.50
-2.46%
 
IMG.TO IAMGOLD Corporation
8.26
-4.84%