Osisko Gold Royalties Ltd Common Sharesのデータ

Osisko Gold Royalties Ltd Common Sharesの基本情報

名前 Osisko Gold Royalties Ltd Common Shares
ティッカー OR
国 nan
上場年 2016.0
セクター Basic Industries

Osisko Gold Royalties Ltd Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.6 11.06 11.17 11.52 1516300.0 11.52
2021-02-12 11.35 10.76 10.87 11.34 1209000.0 11.34
2021-02-11 11.29 10.87 11.21 10.96 705600.0 10.96
2021-02-10 11.31 11.08 11.25 11.2 536700.0 11.2
2021-02-09 11.33 11.11 11.31 11.2 721400.0 11.2
2021-02-08 11.37 11.04 11.08 11.29 1037500.0 11.29
2021-02-05 10.98 10.71 10.83 10.98 717700.0 10.98
2021-02-04 11.0 10.67 10.99 10.77 1421100.0 10.77
2021-02-03 11.32 11.16 11.3 11.2 901500.0 11.2
2021-02-02 11.48 11.19 11.43 11.25 945400.0 11.25
2021-02-01 11.74 11.27 11.64 11.7 1531800.0 11.7
2021-01-29 11.8 11.11 11.8 11.2 1109800.0 11.2
2021-01-28 11.81 11.14 11.46 11.47 1408100.0 11.47
2021-01-27 11.62 11.1 11.6 11.16 1168200.0 11.16
2021-01-26 11.91 11.61 11.7 11.8 910900.0 11.8
2021-01-25 12.03 11.61 11.97 11.74 774600.0 11.74
2021-01-22 12.01 11.57 11.81 11.93 841600.0 11.93
2021-01-21 12.26 11.9 12.24 12.06 904600.0 12.06
2021-01-20 12.24 11.96 11.96 12.15 903300.0 12.15
2021-01-19 12.0 11.76 11.95 11.84 929700.0 11.84
2021-01-15 12.22 11.8 12.21 11.83 1016700.0 11.83
2021-01-14 12.41 12.14 12.22 12.23 631700.0 12.23
2021-01-13 12.41 12.15 12.36 12.21 864600.0 12.21
2021-01-12 12.45 12.18 12.41 12.36 909200.0 12.36
2021-01-11 12.63 12.36 12.45 12.49 758900.0 12.49
2021-01-08 13.07 12.47 13.0 12.7 1548900.0 12.7
2021-01-07 13.4 13.04 13.4 13.26 778100.0 13.26
2021-01-06 13.53 13.11 13.39 13.38 1508800.0 13.38
2021-01-05 13.4 12.98 13.4 13.29 1052900.0 13.29
2021-01-04 13.26 12.77 13.23 13.18 1252900.0 13.18
2020-12-31 12.98 12.62 12.93 12.68 1123300.0 12.68
2020-12-30 12.87 12.22 12.23 12.87 1368900.0 12.87
2020-12-29 12.41 12.02 12.41 12.08 753600.0 12.04
2020-12-28 12.69 12.34 12.5 12.34 559100.0 12.3
2020-12-24 12.45 12.11 12.21 12.36 216900.0 12.32
2020-12-23 12.4 12.14 12.25 12.22 409600.0 12.18
2020-12-22 12.34 12.0 12.3 12.15 1028000.0 12.11
2020-12-21 12.35 12.0 12.03 12.29 645700.0 12.25
2020-12-18 12.4 12.02 12.4 12.02 964200.0 11.98
2020-12-17 12.39 11.99 11.99 12.39 796700.0 12.35
2020-12-16 11.88 11.52 11.78 11.79 732400.0 11.75
2020-12-15 11.75 11.45 11.6 11.69 965500.0 11.65
2020-12-14 11.94 11.26 11.72 11.27 1503200.0 11.23
2020-12-11 11.33 11.08 11.22 11.26 418700.0 11.22
2020-12-10 11.57 11.17 11.43 11.25 515300.0 11.21
2020-12-09 11.54 11.13 11.53 11.3 624600.0 11.26
2020-12-08 11.65 11.49 11.59 11.6 481000.0 11.56
2020-12-07 11.7 11.07 11.1 11.58 578900.0 11.54
2020-12-04 11.29 11.04 11.13 11.12 421300.0 11.08
2020-12-03 11.36 11.12 11.3 11.16 486200.0 11.12
2020-12-02 11.32 11.11 11.25 11.24 529800.0 11.2
2020-12-01 11.22 10.84 11.19 11.2 879800.0 11.16
2020-11-30 10.89 10.59 10.77 10.88 645800.0 10.84
2020-11-27 10.81 10.46 10.48 10.78 360200.0 10.75
2020-11-25 10.72 10.4 10.51 10.55 730300.0 10.52
2020-11-24 10.56 10.3 10.31 10.46 1103400.0 10.43
2020-11-23 10.84 10.43 10.8 10.6 867800.0 10.57
2020-11-20 11.04 10.84 10.84 10.89 764700.0 10.85
2020-11-19 10.82 10.56 10.7 10.68 848500.0 10.65
2020-11-18 11.14 10.8 11.12 10.81 751000.0 10.78
2020-11-17 11.27 11.03 11.17 11.14 701700.0 11.1
2020-11-16 11.48 11.18 11.4 11.2 664900.0 11.16
2020-11-13 11.65 11.38 11.65 11.45 480000.0 11.41
2020-11-12 11.67 11.32 11.32 11.49 630600.0 11.45
2020-11-11 11.36 11.12 11.36 11.23 801500.0 11.19
2020-11-10 11.91 11.22 11.76 11.24 698400.0 11.2
2020-11-09 11.84 11.46 11.7 11.63 1074000.0 11.59
2020-11-06 12.46 12.11 12.41 12.44 1142800.0 12.4
2020-11-05 12.34 11.84 11.87 12.28 1210800.0 12.24
2020-11-04 11.78 11.39 11.75 11.48 643800.0 11.44
2020-11-03 11.89 11.65 11.87 11.71 703900.0 11.67
2020-11-02 11.7 11.27 11.52 11.66 674300.0 11.62
2020-10-30 11.34 10.86 11.23 11.18 685700.0 11.14
2020-10-29 11.21 10.85 10.92 11.12 677400.0 11.08
2020-10-28 11.75 11.01 11.71 11.05 973500.0 11.01
2020-10-27 12.09 11.78 11.87 12.09 505200.0 12.05
2020-10-26 12.18 11.82 11.86 11.85 668800.0 11.81
2020-10-23 12.1 11.9 12.06 11.93 531300.0 11.89
2020-10-22 12.13 11.85 12.04 12.06 655400.0 12.02
2020-10-21 12.25 11.91 11.91 12.17 613800.0 12.13
2020-10-20 11.98 11.7 11.81 11.89 615300.0 11.85
2020-10-19 12.16 11.82 12.13 11.83 580100.0 11.79
2020-10-16 12.3 11.98 12.3 12.01 395100.0 11.97
2020-10-15 12.41 12.16 12.25 12.29 471900.0 12.25
2020-10-14 12.56 12.22 12.39 12.43 808700.0 12.39
2020-10-13 12.4 11.77 12.4 12.2 1265100.0 12.16
2020-10-12 12.53 12.28 12.52 12.39 920300.0 12.35
2020-10-09 12.55 12.17 12.3 12.55 1785500.0 12.51
2020-10-08 12.02 11.76 11.9 11.97 688900.0 11.93
2020-10-07 12.2 11.77 12.15 11.81 1330100.0 11.77
2020-10-06 12.84 12.04 12.3 12.05 1364000.0 12.01
2020-10-05 12.15 11.79 11.79 11.93 533000.0 11.89
2020-10-02 11.99 11.7 11.83 11.76 528600.0 11.72
2020-10-01 12.13 11.78 11.96 11.97 514700.0 11.93
2020-09-30 11.98 11.7 11.8 11.83 495700.0 11.79
2020-09-29 12.02 11.78 11.82 11.91 513500.0 11.87
2020-09-28 11.89 11.58 11.82 11.84 653100.0 11.76
2020-09-25 11.76 11.46 11.63 11.7 507200.0 11.63
2020-09-24 11.85 11.24 11.36 11.78 1011900.0 11.71
2020-09-23 12.25 11.41 12.15 11.48 927600.0 11.41
2020-09-22 12.7 12.31 12.6 12.41 547900.0 12.33
2020-09-21 12.92 12.51 12.72 12.57 1104000.0 12.49
2020-09-18 13.28 13.01 13.14 13.03 1313000.0 12.95
2020-09-17 13.14 12.74 12.86 13.11 696200.0 13.03
2020-09-16 13.31 12.98 13.31 13.12 720300.0 13.04
2020-09-15 13.21 12.91 13.18 13.1 742300.0 13.02
2020-09-14 13.29 12.85 12.89 13.0 1056200.0 12.92
2020-09-11 12.85 12.51 12.53 12.68 1424000.0 12.6
2020-09-10 12.65 12.41 12.51 12.49 1224300.0 12.41
2020-09-09 12.47 11.89 11.89 12.44 783500.0 12.36
2020-09-08 12.02 11.42 11.55 11.78 728200.0 11.71
2020-09-04 12.13 11.5 12.06 11.8 752400.0 11.73
2020-09-03 12.19 11.74 12.06 12.15 705600.0 12.07
2020-09-02 12.18 11.74 12.05 12.16 615100.0 12.08
2020-09-01 12.51 12.04 12.47 12.18 759800.0 12.1
2020-08-31 12.44 12.05 12.09 12.3 479000.0 12.22
2020-08-28 12.11 11.75 11.75 12.09 488000.0 12.01
2020-08-27 11.99 11.47 11.99 11.65 771100.0 11.58
2020-08-26 11.87 11.3 11.3 11.79 654000.0 11.72
2020-08-25 11.53 11.27 11.48 11.5 585700.0 11.43
2020-08-24 11.75 11.44 11.65 11.51 568800.0 11.44
2020-08-21 11.64 11.41 11.61 11.53 468900.0 11.46
2020-08-20 11.92 11.47 11.48 11.8 548300.0 11.73
2020-08-19 11.81 11.38 11.68 11.49 726100.0 11.42
2020-08-18 12.02 11.6 11.98 11.76 900100.0 11.69
2020-08-17 11.7 11.21 11.3 11.7 866500.0 11.63
2020-08-14 11.08 10.72 11.01 10.94 716800.0 10.87
2020-08-13 11.22 10.88 10.97 11.11 846100.0 11.04
2020-08-12 11.32 10.76 11.22 10.77 952300.0 10.7
2020-08-11 11.21 10.78 10.85 10.99 1352700.0 10.92
2020-08-10 11.95 11.41 11.6 11.42 862900.0 11.35
2020-08-07 11.74 11.38 11.64 11.52 1022600.0 11.45
2020-08-06 12.75 11.64 12.73 11.83 1851100.0 11.75
2020-08-05 12.84 12.19 12.73 12.45 1227900.0 12.37
2020-08-04 12.31 11.42 11.56 12.3 1131200.0 12.22
2020-08-03 11.83 11.36 11.8 11.62 605000.0 11.55
2020-07-31 11.74 11.43 11.43 11.73 701200.0 11.66
2020-07-30 11.67 11.2 11.43 11.37 692900.0 11.3
2020-07-29 12.04 11.51 11.99 11.73 1017200.0 11.66
2020-07-28 12.13 11.59 11.62 11.92 1024700.0 11.84
2020-07-27 11.95 11.65 11.87 11.83 1254900.0 11.75
2020-07-24 11.45 11.2 11.3 11.45 750900.0 11.38
2020-07-23 11.58 11.06 11.45 11.18 1025800.0 11.11
2020-07-22 11.7 11.4 11.52 11.44 919200.0 11.37
2020-07-21 11.53 11.1 11.45 11.4 961700.0 11.33
2020-07-20 11.23 10.88 10.88 11.1 1120300.0 11.03
2020-07-17 10.89 10.64 10.75 10.77 597100.0 10.7
2020-07-16 11.06 10.58 10.89 10.6 809000.0 10.53
2020-07-15 10.93 10.44 10.66 10.91 796300.0 10.84
2020-07-14 10.64 10.12 10.25 10.63 774000.0 10.56
2020-07-13 10.89 10.27 10.74 10.27 1087000.0 10.2
2020-07-10 10.84 10.51 10.84 10.57 630600.0 10.5
2020-07-09 10.81 10.34 10.7 10.73 959600.0 10.66
2020-07-08 10.93 10.66 10.86 10.72 937400.0 10.65
2020-07-07 10.65 10.26 10.34 10.63 1027800.0 10.56
2020-07-06 10.46 10.06 10.11 10.34 1153500.0 10.27
2020-07-02 10.16 9.86 9.94 9.95 678200.0 9.89
2020-07-01 9.98 9.61 9.98 9.94 728600.0 9.88
2020-06-30 10.03 9.53 9.63 10.0 1169200.0 9.94
2020-06-29 9.74 9.51 9.7 9.66 560000.0 9.6
2020-06-26 9.72 9.29 9.69 9.68 711900.0 9.58
2020-06-25 9.8 9.49 9.6 9.79 436300.0 9.69
2020-06-24 9.94 9.46 9.73 9.66 807200.0 9.56
2020-06-23 9.99 9.74 9.86 9.87 791500.0 9.77
2020-06-22 9.95 9.51 9.61 9.7 768500.0 9.6
2020-06-19 9.63 9.04 9.06 9.39 1952500.0 9.29
2020-06-18 9.24 8.91 9.09 8.94 502200.0 8.85
2020-06-17 9.28 9.06 9.11 9.17 645400.0 9.08
2020-06-16 9.48 9.05 9.35 9.09 554600.0 9.0
2020-06-15 9.36 8.59 8.65 9.32 924200.0 9.23
2020-06-12 9.32 8.8 9.26 8.95 911700.0 8.86
2020-06-11 9.65 9.01 9.63 9.1 1146400.0 9.01
2020-06-10 9.69 9.12 9.51 9.63 1101300.0 9.53
2020-06-09 9.68 9.34 9.58 9.41 727900.0 9.31
2020-06-08 9.53 9.27 9.52 9.43 652300.0 9.33
2020-06-05 9.38 9.05 9.18 9.38 1032300.0 9.28
2020-06-04 9.62 9.28 9.31 9.48 647400.0 9.38
2020-06-03 9.53 9.15 9.22 9.24 883200.0 9.15
2020-06-02 10.1 9.57 10.1 9.63 764700.0 9.53
2020-06-01 10.09 9.85 9.96 10.07 710100.0 9.97
2020-05-29 10.11 9.78 9.79 9.88 1406800.0 9.78
2020-05-28 10.16 9.7 10.05 9.8 623500.0 9.7
2020-05-27 9.83 9.44 9.51 9.83 922300.0 9.73
2020-05-26 10.35 9.72 10.3 9.72 893600.0 9.62
2020-05-22 10.5 10.15 10.22 10.31 516200.0 10.21
2020-05-21 10.31 10.0 10.11 10.18 725200.0 10.08
2020-05-20 10.78 10.31 10.71 10.46 1142700.0 10.35
2020-05-19 10.63 9.91 10.04 10.61 1262700.0 10.5
2020-05-18 10.6 9.73 10.52 9.8 1093700.0 9.7
2020-05-15 10.45 9.82 9.91 10.34 1218700.0 10.24
2020-05-14 9.69 9.07 9.07 9.64 1097800.0 9.54
2020-05-13 9.75 9.01 9.55 9.12 1012200.0 9.03
2020-05-12 9.84 9.44 9.46 9.53 766600.0 9.43
2020-05-11 9.62 9.21 9.56 9.34 644300.0 9.25
2020-05-08 9.76 9.48 9.62 9.57 737600.0 9.47
2020-05-07 9.62 9.16 9.33 9.54 802000.0 9.44
2020-05-06 9.35 9.13 9.33 9.2 616900.0 9.11
2020-05-05 9.48 9.18 9.34 9.4 1011500.0 9.3
2020-05-04 9.62 9.24 9.52 9.38 1003200.0 9.28
2020-05-01 9.41 8.83 9.02 9.4 922000.0 9.3
2020-04-30 9.52 9.13 9.51 9.15 997000.0 9.06
2020-04-29 9.54 9.2 9.29 9.51 1197200.0 9.41
2020-04-28 9.48 9.15 9.34 9.29 894600.0 9.2
2020-04-27 9.39 8.95 9.29 9.32 849600.0 9.23
2020-04-24 9.57 8.92 9.49 9.24 933000.0 9.15
2020-04-23 9.88 9.09 9.22 9.28 1462000.0 9.19
2020-04-22 9.03 8.58 8.67 9.01 1037800.0 8.92
2020-04-21 8.48 8.12 8.19 8.38 667900.0 8.3
2020-04-20 8.67 8.17 8.17 8.47 1130900.0 8.38
2020-04-17 8.49 8.17 8.37 8.32 2196400.0 8.24
2020-04-16 8.63 8.26 8.56 8.52 1180200.0 8.43
2020-04-15 8.54 8.08 8.29 8.47 1030500.0 8.38
2020-04-14 8.95 8.25 8.6 8.55 2536000.0 8.46
2020-04-13 8.7 7.76 8.32 8.61 1812900.0 8.52
2020-04-09 8.45 7.87 8.0 8.23 1163800.0 8.15
2020-04-08 8.02 7.6 7.91 7.62 531300.0 7.54
2020-04-07 8.0 7.73 7.98 7.86 847900.0 7.78
2020-04-06 8.06 7.65 7.8 7.82 1139200.0 7.74
2020-04-03 7.85 7.43 7.65 7.52 825400.0 7.44
2020-04-02 7.97 7.43 7.49 7.68 923000.0 7.6
2020-04-01 7.64 7.2 7.44 7.43 1133600.0 7.35
2020-03-31 7.86 7.08 7.36 7.44 1322400.0 7.36
2020-03-30 7.86 7.06 7.35 7.39 1126000.0 7.32
2020-03-27 8.08 7.15 7.87 7.33 1242400.0 7.22
2020-03-26 8.6 7.67 8.09 8.1 1243800.0 7.98
2020-03-25 8.21 7.03 7.15 7.99 1445700.0 7.87
2020-03-24 7.72 6.9 7.69 7.15 1544300.0 7.04
2020-03-23 7.3 6.26 6.6 6.8 1458200.0 6.7
2020-03-20 7.25 6.38 7.16 6.51 2373300.0 6.41
2020-03-19 7.83 5.86 6.93 6.96 1610400.0 6.86
2020-03-18 7.7 6.71 7.18 6.89 1561300.0 6.79
2020-03-17 7.61 5.9 5.9 7.59 2234300.0 7.48
2020-03-16 6.24 4.65 4.84 5.97 2347500.0 5.88
2020-03-13 6.34 5.25 6.17 5.26 2571100.0 5.18
2020-03-12 6.84 5.5 6.53 6.13 1815400.0 6.04
2020-03-11 7.82 7.14 7.64 7.16 1242900.0 7.05
2020-03-10 7.97 7.35 7.93 7.78 1212500.0 7.66
2020-03-09 8.34 7.63 8.31 7.79 1202100.0 7.67
2020-03-06 8.93 8.39 8.93 8.65 1618000.0 8.52
2020-03-05 8.96 8.71 8.82 8.92 946500.0 8.79
2020-03-04 8.85 8.5 8.77 8.74 978800.0 8.61
2020-03-03 9.09 8.4 8.51 8.75 1983500.0 8.62
2020-03-02 8.49 8.13 8.39 8.43 1358000.0 8.3
2020-02-28 8.59 8.08 8.52 8.21 2977800.0 8.09
2020-02-27 9.81 8.86 9.81 8.87 1913900.0 8.74
2020-02-26 9.85 9.48 9.67 9.73 1063700.0 9.58
2020-02-25 10.27 9.71 10.04 9.72 1629300.0 9.57
2020-02-24 10.8 10.08 10.8 10.21 1604200.0 10.06
2020-02-21 10.61 10.2 10.6 10.43 1328400.0 10.27
2020-02-20 10.78 9.97 10.52 10.48 1856600.0 10.32
2020-02-19 10.66 10.28 10.47 10.62 1527000.0 10.46
2020-02-18 10.49 10.28 10.42 10.43 848900.0 10.27