Osisko Gold Royalties Ltd Common Shares (OR)

Historical Prices For Osisko Gold Royalties Ltd Common Shares (OR)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	32.87	0.00	32.87	32.31	0	32.31
4/16/2025	33.25	33.47	32.55	32.87	562,653	32.87
4/15/2025	31.83	32.63	31.64	32.48	221,793	32.48
4/14/2025	30.99	32.66	30.77	31.58	386,919	31.58
4/11/2025	30.90	31.25	30.55	31.10	674,708	31.10
4/10/2025	29.04	30.68	28.64	30.53	455,146	30.53
4/09/2025	28.09	29.11	27.46	28.79	698,606	28.79
4/08/2025	28.55	28.56	27.18	27.44	267,629	27.44
4/07/2025	27.52	28.77	27.08	27.75	325,552	27.75
4/04/2025	29.19	29.21	28.20	28.38	277,320	28.38
4/03/2025	28.81	30.05	28.56	29.58	649,527	29.58
4/02/2025	30.09	30.35	29.54	30.10	383,294	30.10
4/01/2025	30.38	30.43	29.47	29.96	336,951	29.96
3/31/2025	30.10	30.50	29.57	30.37	253,928	30.37
3/28/2025	30.32	30.45	29.71	29.96	167,427	29.96
3/27/2025	29.89	30.46	29.84	30.26	305,678	30.26
3/26/2025	30.10	30.21	29.54	29.67	169,071	29.67
3/25/2025	29.69	30.44	29.61	30.21	304,668	30.21
3/24/2025	29.06	29.76	29.06	29.44	475,496	29.44
3/21/2025	28.45	29.17	28.36	29.14	409,691	29.14
3/20/2025	28.59	28.90	28.41	28.66	205,433	28.66
3/19/2025	28.72	28.75	28.32	28.63	240,606	28.63
3/18/2025	29.25	29.42	28.59	28.70	744,787	28.70
3/17/2025	28.27	28.94	28.27	28.85	347,319	28.85
3/14/2025	28.33	28.42	27.69	28.37	328,439	28.37
3/13/2025	27.46	28.43	27.44	28.02	544,997	28.02
3/12/2025	27.34	27.59	27.05	27.29	384,176	27.29
3/11/2025	26.13	27.74	26.13	27.46	647,233	27.46
3/10/2025	26.49	26.57	25.48	25.91	702,231	25.91
3/07/2025	27.08	27.49	26.27	26.32	637,984	26.32
3/06/2025	26.88	27.22	26.52	26.73	242,990	26.73
3/05/2025	26.40	27.39	26.39	27.06	429,652	27.06
3/04/2025	26.30	26.80	25.56	26.68	432,374	26.68
3/03/2025	26.71	26.75	25.89	26.07	327,055	26.07
2/28/2025	25.54	26.52	25.35	26.48	700,430	26.48
2/27/2025	26.54	26.69	25.80	25.90	338,721	25.90
2/26/2025	26.19	26.83	26.05	26.72	556,518	26.72
2/25/2025	26.47	26.57	25.73	26.26	1,138,671	26.26
2/24/2025	26.84	26.84	26.27	26.48	237,835	26.48
2/21/2025	26.89	26.89	25.95	26.46	591,143	26.46
2/20/2025	27.78	27.88	26.54	27.00	980,981	27.00
2/19/2025	27.83	28.01	26.88	27.75	454,273	27.75
2/18/2025	28.19	28.25	27.89	28.05	356,545	28.05
2/14/2025	29.00	0.00	29.00	27.95	0	27.95
2/13/2025	29.17	29.17	28.65	29.00	154,260	29.00
2/12/2025	28.11	29.59	28.11	29.17	399,672	29.17
2/11/2025	28.64	28.64	28.05	28.25	476,119	28.25
2/10/2025	28.81	29.00	28.54	28.62	253,837	28.62
2/07/2025	28.40	28.60	28.17	28.33	183,173	28.33
2/06/2025	28.10	28.24	27.95	28.14	146,583	28.14
2/05/2025	28.01	28.47	27.91	28.11	176,342	28.11
2/04/2025	27.28	28.10	26.97	27.80	544,534	27.80
2/03/2025	26.93	27.44	26.74	27.21	340,742	27.21
1/31/2025	27.04	27.19	26.79	26.88	515,909	26.88
1/30/2025	27.06	27.26	26.78	26.94	363,461	26.94
1/29/2025	26.93	27.29	26.44	26.60	192,346	26.60
1/28/2025	26.51	27.09	26.36	26.88	194,748	26.88
1/27/2025	26.64	26.64	25.89	26.46	209,140	26.46
1/24/2025	27.27	27.31	26.50	26.88	267,288	26.88
1/23/2025	27.27	27.37	26.90	26.99	292,117	26.99
1/22/2025	27.53	27.88	27.11	27.49	321,332	27.49
1/21/2025	27.51	27.73	27.23	27.34	366,650	27.34
1/20/2025	26.98	27.46	26.98	27.42	53,079	27.42