NYSE - Nasdaq Real Time Price • USD
Osisko Gold Royalties Ltd (OR)
As of 9:50 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.60 | 15.82 | 15.61 | 15.73 | 15.73 | 47,658 |
Apr 23, 2024 | 15.30 | 15.78 | 15.30 | 15.78 | 15.78 | 686,000 |
Apr 22, 2024 | 15.60 | 15.80 | 15.36 | 15.44 | 15.44 | 1,061,600 |
Apr 19, 2024 | 16.17 | 16.37 | 16.06 | 16.11 | 16.11 | 457,400 |
Apr 18, 2024 | 16.25 | 16.32 | 16.01 | 16.16 | 16.16 | 428,200 |
Apr 17, 2024 | 15.90 | 16.24 | 15.89 | 16.14 | 16.14 | 681,700 |
Apr 16, 2024 | 15.75 | 16.08 | 15.71 | 15.81 | 15.81 | 846,900 |
Apr 15, 2024 | 16.20 | 16.23 | 15.84 | 16.00 | 16.00 | 835,700 |
Apr 12, 2024 | 16.63 | 16.81 | 16.06 | 16.12 | 16.12 | 1,243,700 |
Apr 11, 2024 | 16.37 | 16.47 | 16.09 | 16.43 | 16.43 | 607,200 |
Apr 10, 2024 | 15.98 | 16.26 | 15.83 | 16.26 | 16.26 | 965,600 |
Apr 9, 2024 | 16.54 | 16.56 | 16.11 | 16.37 | 16.37 | 1,303,100 |
Apr 8, 2024 | 16.50 | 16.60 | 16.08 | 16.28 | 16.28 | 700,500 |
Apr 5, 2024 | 16.15 | 16.58 | 16.07 | 16.36 | 16.36 | 1,605,600 |
Apr 4, 2024 | 16.55 | 16.55 | 16.17 | 16.19 | 16.19 | 767,900 |
Apr 3, 2024 | 16.37 | 16.55 | 16.25 | 16.48 | 16.48 | 925,100 |
Apr 2, 2024 | 16.64 | 16.76 | 16.35 | 16.41 | 16.41 | 684,900 |
Apr 1, 2024 | 16.68 | 16.79 | 16.39 | 16.56 | 16.56 | 972,600 |
Mar 28, 2024 | 16.17 | 16.55 | 15.95 | 16.42 | 16.42 | 914,700 |
Mar 27, 2024 | 0.04 Dividend | |||||
Mar 27, 2024 | 15.72 | 15.98 | 15.63 | 15.98 | 15.98 | 617,000 |
Mar 26, 2024 | 16.06 | 16.08 | 15.64 | 15.66 | 15.62 | 525,800 |
Mar 25, 2024 | 15.65 | 15.97 | 15.65 | 15.78 | 15.74 | 407,900 |
Mar 22, 2024 | 15.68 | 15.83 | 15.52 | 15.61 | 15.57 | 616,300 |
Mar 21, 2024 | 16.14 | 16.23 | 15.71 | 15.76 | 15.72 | 561,400 |
Mar 20, 2024 | 15.44 | 16.00 | 15.42 | 15.99 | 15.95 | 933,600 |
Mar 19, 2024 | 15.72 | 15.76 | 15.45 | 15.49 | 15.45 | 522,800 |
Mar 18, 2024 | 15.93 | 16.19 | 15.79 | 15.83 | 15.79 | 1,234,700 |
Mar 15, 2024 | 15.85 | 16.00 | 15.78 | 15.97 | 15.93 | 1,400,800 |
Mar 14, 2024 | 16.04 | 16.17 | 15.77 | 15.87 | 15.83 | 717,200 |
Mar 13, 2024 | 16.13 | 16.31 | 15.98 | 16.18 | 16.13 | 1,043,800 |
Mar 12, 2024 | 15.79 | 16.19 | 15.74 | 16.05 | 16.00 | 1,137,700 |
Mar 11, 2024 | 16.18 | 16.50 | 16.02 | 16.10 | 16.05 | 1,813,900 |
Mar 8, 2024 | 15.99 | 16.21 | 15.95 | 16.16 | 16.11 | 906,100 |
Mar 7, 2024 | 16.09 | 16.18 | 15.83 | 15.90 | 15.86 | 1,309,400 |
Mar 6, 2024 | 15.53 | 16.08 | 15.51 | 16.03 | 15.98 | 1,198,900 |
Mar 5, 2024 | 15.52 | 15.56 | 15.12 | 15.48 | 15.44 | 1,603,700 |
Mar 4, 2024 | 15.35 | 15.68 | 15.26 | 15.39 | 15.35 | 1,862,600 |
Mar 1, 2024 | 14.69 | 15.43 | 14.55 | 15.16 | 15.12 | 1,706,000 |
Feb 29, 2024 | 13.94 | 14.60 | 13.90 | 14.59 | 14.55 | 914,900 |
Feb 28, 2024 | 13.89 | 13.89 | 13.66 | 13.76 | 13.72 | 462,000 |
Feb 27, 2024 | 14.09 | 14.18 | 13.88 | 13.91 | 13.87 | 836,800 |
Feb 26, 2024 | 14.00 | 14.07 | 13.82 | 14.05 | 14.01 | 845,900 |
Feb 23, 2024 | 13.81 | 14.24 | 13.63 | 14.20 | 14.16 | 969,100 |
Feb 22, 2024 | 13.85 | 13.89 | 13.63 | 13.75 | 13.71 | 1,362,600 |
Feb 21, 2024 | 13.75 | 14.19 | 12.77 | 13.85 | 13.81 | 1,734,900 |
Feb 20, 2024 | 14.24 | 14.31 | 13.91 | 14.09 | 14.05 | 1,269,900 |
Feb 16, 2024 | 14.13 | 14.28 | 14.02 | 14.15 | 14.11 | 684,000 |
Feb 15, 2024 | 14.26 | 14.53 | 14.15 | 14.18 | 14.14 | 962,200 |
Feb 14, 2024 | 14.23 | 14.28 | 14.06 | 14.08 | 14.04 | 570,500 |
Feb 13, 2024 | 14.51 | 14.57 | 14.05 | 14.20 | 14.16 | 1,548,200 |
Feb 12, 2024 | 14.54 | 14.95 | 14.51 | 14.89 | 14.85 | 888,400 |
Feb 9, 2024 | 14.65 | 14.76 | 14.57 | 14.64 | 14.60 | 839,600 |
Feb 8, 2024 | 15.04 | 15.10 | 14.56 | 14.64 | 14.60 | 1,323,500 |
Feb 7, 2024 | 14.96 | 15.13 | 14.90 | 15.11 | 15.07 | 764,000 |
Feb 6, 2024 | 14.84 | 15.31 | 14.77 | 14.99 | 14.95 | 1,539,900 |
Feb 5, 2024 | 14.58 | 14.78 | 14.41 | 14.69 | 14.65 | 686,500 |
Feb 2, 2024 | 15.00 | 15.00 | 14.44 | 14.84 | 14.80 | 851,900 |
Feb 1, 2024 | 14.56 | 15.05 | 14.56 | 15.00 | 14.96 | 608,100 |
Jan 31, 2024 | 14.50 | 14.85 | 14.49 | 14.56 | 14.52 | 829,700 |
Jan 30, 2024 | 14.38 | 14.48 | 14.26 | 14.46 | 14.42 | 423,300 |
Jan 29, 2024 | 14.13 | 14.37 | 14.01 | 14.35 | 14.31 | 525,400 |
Jan 26, 2024 | 14.27 | 14.32 | 14.05 | 14.05 | 14.01 | 436,500 |
Jan 25, 2024 | 14.52 | 14.52 | 14.18 | 14.23 | 14.19 | 846,200 |
Jan 24, 2024 | 14.76 | 14.78 | 14.21 | 14.34 | 14.30 | 710,300 |
Jan 23, 2024 | 14.39 | 14.53 | 14.22 | 14.48 | 14.44 | 375,000 |
Jan 22, 2024 | 14.03 | 14.30 | 14.01 | 14.24 | 14.20 | 324,800 |
Jan 19, 2024 | 14.31 | 14.31 | 13.90 | 14.18 | 14.14 | 868,800 |
Jan 18, 2024 | 14.26 | 14.42 | 14.16 | 14.16 | 14.12 | 632,500 |
Jan 17, 2024 | 14.29 | 14.41 | 14.07 | 14.19 | 14.15 | 998,500 |
Jan 16, 2024 | 14.43 | 14.72 | 14.30 | 14.57 | 14.53 | 1,025,100 |
Jan 12, 2024 | 14.23 | 14.56 | 14.10 | 14.50 | 14.46 | 886,400 |
Jan 11, 2024 | 13.92 | 13.95 | 13.58 | 13.86 | 13.82 | 610,000 |
Jan 10, 2024 | 13.76 | 13.89 | 13.71 | 13.88 | 13.84 | 464,700 |
Jan 9, 2024 | 13.84 | 13.87 | 13.57 | 13.79 | 13.75 | 729,600 |
Jan 8, 2024 | 13.47 | 13.75 | 13.37 | 13.71 | 13.67 | 452,000 |
Jan 5, 2024 | 13.86 | 14.10 | 13.48 | 13.61 | 13.57 | 1,145,300 |
Jan 4, 2024 | 13.78 | 13.94 | 13.69 | 13.94 | 13.90 | 451,700 |
Jan 3, 2024 | 13.81 | 13.87 | 13.65 | 13.75 | 13.71 | 548,000 |
Jan 2, 2024 | 14.25 | 14.36 | 13.99 | 14.08 | 14.04 | 709,200 |
Dec 29, 2023 | 14.22 | 14.34 | 14.17 | 14.28 | 14.24 | 326,600 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 14.62 | 14.69 | 14.32 | 14.34 | 14.30 | 477,200 |
Dec 27, 2023 | 14.87 | 14.98 | 14.73 | 14.78 | 14.69 | 587,500 |
Dec 26, 2023 | 14.75 | 14.83 | 14.59 | 14.75 | 14.66 | 193,500 |
Dec 22, 2023 | 14.87 | 15.20 | 14.67 | 14.69 | 14.60 | 747,700 |
Dec 21, 2023 | 14.63 | 14.78 | 14.55 | 14.66 | 14.57 | 486,600 |
Dec 20, 2023 | 14.90 | 14.99 | 14.42 | 14.42 | 14.34 | 679,400 |
Dec 19, 2023 | 14.50 | 14.97 | 14.42 | 14.86 | 14.77 | 623,600 |
Dec 18, 2023 | 14.48 | 14.52 | 14.25 | 14.45 | 14.37 | 565,300 |
Dec 15, 2023 | 14.34 | 14.44 | 14.21 | 14.34 | 14.26 | 2,186,300 |
Dec 14, 2023 | 14.13 | 14.82 | 14.13 | 14.41 | 14.33 | 1,754,100 |
Dec 13, 2023 | 13.30 | 13.91 | 13.23 | 13.90 | 13.82 | 1,193,500 |
Dec 12, 2023 | 13.74 | 13.74 | 13.07 | 13.31 | 13.23 | 985,700 |
Dec 11, 2023 | 13.51 | 13.72 | 13.38 | 13.67 | 13.59 | 805,300 |
Dec 8, 2023 | 13.66 | 13.94 | 13.60 | 13.70 | 13.62 | 786,200 |
Dec 7, 2023 | 14.13 | 14.13 | 13.81 | 13.85 | 13.77 | 585,800 |
Dec 6, 2023 | 14.15 | 14.20 | 13.97 | 14.04 | 13.96 | 707,200 |
Dec 5, 2023 | 14.17 | 14.22 | 13.89 | 14.02 | 13.94 | 951,500 |
Dec 4, 2023 | 14.50 | 14.56 | 14.21 | 14.26 | 14.18 | 1,386,400 |
Dec 1, 2023 | 14.61 | 14.82 | 14.57 | 14.78 | 14.69 | 1,041,000 |
Nov 30, 2023 | 14.62 | 14.71 | 14.47 | 14.66 | 14.57 | 688,300 |
Nov 29, 2023 | 14.50 | 14.74 | 14.47 | 14.71 | 14.62 | 988,400 |
Nov 28, 2023 | 14.50 | 14.68 | 14.43 | 14.59 | 14.50 | 930,900 |
Nov 27, 2023 | 14.36 | 14.42 | 14.15 | 14.40 | 14.32 | 1,219,200 |
Nov 24, 2023 | 14.00 | 14.32 | 13.98 | 14.15 | 14.07 | 869,100 |
Nov 22, 2023 | 13.58 | 13.94 | 13.54 | 13.93 | 13.85 | 1,255,600 |
Nov 21, 2023 | 13.29 | 13.81 | 13.29 | 13.53 | 13.45 | 1,925,200 |
Nov 20, 2023 | 12.25 | 13.20 | 12.20 | 13.11 | 13.03 | 1,947,000 |
Nov 17, 2023 | 12.55 | 12.70 | 12.32 | 12.34 | 12.27 | 809,100 |
Nov 16, 2023 | 12.20 | 12.60 | 12.15 | 12.50 | 12.43 | 1,139,000 |
Nov 15, 2023 | 12.30 | 12.30 | 11.93 | 12.18 | 12.11 | 1,016,200 |
Nov 14, 2023 | 12.21 | 12.34 | 11.89 | 12.20 | 12.13 | 1,187,500 |
Nov 13, 2023 | 12.63 | 12.68 | 12.03 | 12.04 | 11.97 | 1,292,200 |
Nov 10, 2023 | 13.16 | 13.19 | 12.57 | 12.71 | 12.64 | 1,683,900 |
Nov 9, 2023 | 12.23 | 13.19 | 12.23 | 13.14 | 13.06 | 1,945,700 |
Nov 8, 2023 | 12.67 | 12.76 | 12.34 | 12.53 | 12.46 | 1,211,100 |
Nov 7, 2023 | 12.70 | 12.82 | 12.46 | 12.72 | 12.65 | 805,300 |
Nov 6, 2023 | 12.83 | 13.01 | 12.74 | 12.84 | 12.76 | 632,800 |
Nov 3, 2023 | 12.74 | 12.96 | 12.68 | 12.81 | 12.74 | 1,591,300 |
Nov 2, 2023 | 12.29 | 12.63 | 12.29 | 12.61 | 12.54 | 944,700 |
Nov 1, 2023 | 12.26 | 12.33 | 12.08 | 12.26 | 12.19 | 914,000 |
Oct 31, 2023 | 12.29 | 12.33 | 12.11 | 12.22 | 12.15 | 860,100 |
Oct 30, 2023 | 12.42 | 12.48 | 12.27 | 12.29 | 12.22 | 516,600 |
Oct 27, 2023 | 12.30 | 12.43 | 12.02 | 12.35 | 12.28 | 940,900 |
Oct 26, 2023 | 12.10 | 12.31 | 11.95 | 12.27 | 12.20 | 1,284,000 |
Oct 25, 2023 | 12.43 | 12.62 | 12.15 | 12.15 | 12.08 | 790,000 |
Oct 24, 2023 | 12.47 | 12.51 | 12.37 | 12.50 | 12.43 | 625,300 |
Oct 23, 2023 | 12.28 | 12.62 | 12.08 | 12.52 | 12.45 | 856,700 |
Oct 20, 2023 | 12.30 | 12.61 | 12.23 | 12.37 | 12.30 | 1,365,000 |
Oct 19, 2023 | 12.10 | 12.29 | 12.02 | 12.25 | 12.18 | 827,800 |
Oct 18, 2023 | 12.35 | 12.39 | 12.10 | 12.17 | 12.10 | 747,800 |
Oct 17, 2023 | 11.87 | 12.18 | 11.81 | 12.17 | 12.10 | 845,700 |
Oct 16, 2023 | 11.91 | 12.07 | 11.84 | 11.90 | 11.83 | 591,900 |
Oct 13, 2023 | 12.01 | 12.11 | 11.91 | 11.98 | 11.91 | 957,000 |
Oct 12, 2023 | 12.03 | 12.07 | 11.51 | 11.60 | 11.53 | 883,300 |
Oct 11, 2023 | 12.06 | 12.13 | 11.89 | 12.01 | 11.94 | 562,600 |
Oct 10, 2023 | 11.96 | 12.02 | 11.84 | 11.95 | 11.88 | 450,900 |
Oct 9, 2023 | 11.84 | 11.98 | 11.75 | 11.94 | 11.87 | 401,000 |
Oct 6, 2023 | 11.62 | 11.80 | 11.60 | 11.73 | 11.66 | 500,800 |
Oct 5, 2023 | 11.43 | 11.59 | 11.43 | 11.58 | 11.51 | 439,800 |
Oct 4, 2023 | 11.50 | 11.50 | 11.30 | 11.47 | 11.40 | 760,700 |
Oct 3, 2023 | 11.38 | 11.55 | 11.24 | 11.47 | 11.40 | 752,400 |
Oct 2, 2023 | 11.59 | 11.68 | 11.39 | 11.46 | 11.39 | 658,400 |
Sep 29, 2023 | 12.01 | 12.03 | 11.69 | 11.75 | 11.68 | 1,165,700 |
Sep 28, 2023 | 0.04 Dividend | |||||
Sep 28, 2023 | 11.68 | 11.81 | 11.54 | 11.81 | 11.74 | 729,300 |
Sep 27, 2023 | 11.96 | 11.96 | 11.52 | 11.66 | 11.55 | 567,300 |
Sep 26, 2023 | 12.36 | 12.38 | 11.96 | 11.98 | 11.87 | 509,700 |
Sep 25, 2023 | 12.53 | 12.56 | 12.38 | 12.44 | 12.32 | 670,500 |
Sep 22, 2023 | 12.66 | 12.77 | 12.53 | 12.54 | 12.42 | 469,900 |
Sep 21, 2023 | 12.59 | 12.72 | 12.35 | 12.63 | 12.51 | 497,800 |
Sep 20, 2023 | 12.80 | 12.97 | 12.78 | 12.80 | 12.68 | 576,900 |
Sep 19, 2023 | 13.03 | 13.13 | 12.77 | 12.78 | 12.66 | 363,500 |
Sep 18, 2023 | 13.03 | 13.10 | 12.92 | 12.98 | 12.86 | 427,100 |
Sep 15, 2023 | 12.85 | 13.08 | 12.84 | 13.02 | 12.90 | 1,801,000 |
Sep 14, 2023 | 12.65 | 12.82 | 12.61 | 12.72 | 12.60 | 437,300 |
Sep 13, 2023 | 12.79 | 12.84 | 12.60 | 12.62 | 12.50 | 355,400 |
Sep 12, 2023 | 12.70 | 12.87 | 12.66 | 12.74 | 12.62 | 344,400 |
Sep 11, 2023 | 12.84 | 12.95 | 12.76 | 12.83 | 12.71 | 482,300 |
Sep 8, 2023 | 12.60 | 12.85 | 12.56 | 12.67 | 12.55 | 569,700 |
Sep 7, 2023 | 12.55 | 12.63 | 12.31 | 12.62 | 12.50 | 559,900 |
Sep 6, 2023 | 12.64 | 12.72 | 12.52 | 12.55 | 12.43 | 637,100 |
Sep 5, 2023 | 13.08 | 13.10 | 12.61 | 12.68 | 12.56 | 651,500 |
Sep 1, 2023 | 13.54 | 13.57 | 13.15 | 13.16 | 13.03 | 411,800 |
Aug 31, 2023 | 13.58 | 13.58 | 13.26 | 13.35 | 13.22 | 457,100 |
Aug 30, 2023 | 13.66 | 13.79 | 13.48 | 13.53 | 13.40 | 446,200 |
Aug 29, 2023 | 13.43 | 13.65 | 13.37 | 13.65 | 13.52 | 538,900 |
Aug 28, 2023 | 13.33 | 13.52 | 13.26 | 13.49 | 13.36 | 259,100 |
Aug 25, 2023 | 13.55 | 13.60 | 13.23 | 13.30 | 13.17 | 486,800 |
Aug 24, 2023 | 13.61 | 13.74 | 13.42 | 13.55 | 13.42 | 443,100 |
Aug 23, 2023 | 13.45 | 13.76 | 13.41 | 13.69 | 13.56 | 549,600 |
Aug 22, 2023 | 13.33 | 13.39 | 13.20 | 13.33 | 13.20 | 479,700 |
Aug 21, 2023 | 13.27 | 13.31 | 13.10 | 13.29 | 13.16 | 494,800 |
Aug 18, 2023 | 13.27 | 13.27 | 13.11 | 13.21 | 13.08 | 438,500 |
Aug 17, 2023 | 13.31 | 13.38 | 13.16 | 13.27 | 13.14 | 467,800 |
Aug 16, 2023 | 13.45 | 13.45 | 13.20 | 13.26 | 13.13 | 555,200 |
Aug 15, 2023 | 13.75 | 13.77 | 13.38 | 13.40 | 13.27 | 475,300 |
Aug 14, 2023 | 13.75 | 13.79 | 13.45 | 13.73 | 13.60 | 661,900 |
Aug 11, 2023 | 13.92 | 14.03 | 13.82 | 13.88 | 13.75 | 496,200 |
Aug 10, 2023 | 14.20 | 14.23 | 13.76 | 13.95 | 13.82 | 712,100 |
Aug 9, 2023 | 14.00 | 14.07 | 13.90 | 14.02 | 13.89 | 410,900 |
Aug 8, 2023 | 13.88 | 14.05 | 13.80 | 13.94 | 13.81 | 400,100 |
Aug 7, 2023 | 14.22 | 14.26 | 13.90 | 14.08 | 13.94 | 350,400 |
Aug 4, 2023 | 14.14 | 14.28 | 14.13 | 14.15 | 14.01 | 384,200 |
Aug 3, 2023 | 14.05 | 14.19 | 13.91 | 14.06 | 13.93 | 481,700 |
Aug 2, 2023 | 14.44 | 14.45 | 13.98 | 14.02 | 13.89 | 465,700 |
Aug 1, 2023 | 14.54 | 14.56 | 14.35 | 14.48 | 14.34 | 871,000 |
Jul 31, 2023 | 14.43 | 14.93 | 14.43 | 14.82 | 14.68 | 659,800 |
Jul 28, 2023 | 14.33 | 14.47 | 14.20 | 14.43 | 14.29 | 414,400 |
Jul 27, 2023 | 14.64 | 14.64 | 14.19 | 14.22 | 14.08 | 581,100 |
Jul 26, 2023 | 15.06 | 15.10 | 14.60 | 14.75 | 14.61 | 864,300 |
Jul 25, 2023 | 14.79 | 15.06 | 14.74 | 15.04 | 14.90 | 632,000 |
Jul 24, 2023 | 14.62 | 14.77 | 14.52 | 14.75 | 14.61 | 759,400 |
Jul 21, 2023 | 14.82 | 14.82 | 14.51 | 14.62 | 14.48 | 694,800 |
Jul 20, 2023 | 15.02 | 15.20 | 14.81 | 14.82 | 14.68 | 632,900 |
Jul 19, 2023 | 15.14 | 15.16 | 14.94 | 15.05 | 14.91 | 474,700 |
Jul 18, 2023 | 15.10 | 15.21 | 15.01 | 15.14 | 14.99 | 592,500 |
Jul 17, 2023 | 15.00 | 15.15 | 14.91 | 15.05 | 14.91 | 534,400 |
Jul 14, 2023 | 15.09 | 15.17 | 14.86 | 15.02 | 14.88 | 1,110,500 |
Jul 13, 2023 | 14.89 | 15.16 | 14.89 | 15.07 | 14.93 | 845,100 |
Jul 12, 2023 | 14.56 | 14.96 | 14.48 | 14.83 | 14.69 | 992,200 |
Jul 11, 2023 | 14.50 | 14.57 | 14.27 | 14.32 | 14.18 | 855,000 |
Jul 10, 2023 | 14.20 | 14.49 | 14.09 | 14.41 | 14.27 | 1,003,200 |
Jul 7, 2023 | 14.28 | 14.59 | 14.17 | 14.32 | 14.18 | 1,569,600 |
Jul 6, 2023 | 13.88 | 14.23 | 13.48 | 14.19 | 14.05 | 4,263,000 |
Jul 5, 2023 | 14.96 | 15.12 | 13.27 | 13.89 | 13.76 | 6,741,000 |
Jul 3, 2023 | 15.37 | 15.77 | 15.35 | 15.73 | 15.58 | 385,000 |
Jun 30, 2023 | 15.11 | 15.40 | 15.03 | 15.37 | 15.22 | 613,900 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 14.77 | 15.11 | 14.72 | 15.10 | 14.96 | 352,600 |
Jun 28, 2023 | 15.02 | 15.12 | 14.84 | 14.92 | 14.73 | 680,400 |
Jun 27, 2023 | 15.19 | 15.26 | 14.94 | 15.12 | 14.93 | 649,200 |
Jun 26, 2023 | 15.13 | 15.35 | 15.05 | 15.19 | 15.00 | 392,400 |
Jun 23, 2023 | 15.21 | 15.31 | 14.98 | 15.06 | 14.87 | 791,300 |
Jun 22, 2023 | 14.93 | 15.18 | 14.88 | 15.13 | 14.94 | 470,700 |
Jun 21, 2023 | 14.87 | 15.10 | 14.74 | 15.04 | 14.85 | 789,500 |
Jun 20, 2023 | 15.41 | 15.54 | 14.93 | 14.93 | 14.74 | 1,314,600 |
Jun 16, 2023 | 15.38 | 15.74 | 15.30 | 15.63 | 15.43 | 2,647,100 |
Jun 15, 2023 | 15.61 | 15.64 | 15.36 | 15.40 | 15.21 | 1,141,500 |
Jun 14, 2023 | 15.89 | 15.89 | 15.45 | 15.65 | 15.45 | 675,200 |
Jun 13, 2023 | 15.92 | 16.13 | 15.56 | 15.67 | 15.47 | 791,800 |
Jun 12, 2023 | 16.02 | 16.10 | 15.53 | 15.89 | 15.69 | 905,000 |
Jun 9, 2023 | 16.18 | 16.29 | 16.02 | 16.06 | 15.86 | 483,100 |
Jun 8, 2023 | 16.09 | 16.32 | 16.06 | 16.20 | 16.00 | 505,800 |
Jun 7, 2023 | 16.24 | 16.47 | 15.77 | 15.86 | 15.66 | 781,700 |
Jun 6, 2023 | 16.03 | 16.16 | 15.94 | 16.15 | 15.95 | 355,300 |
Jun 5, 2023 | 15.89 | 16.19 | 15.84 | 16.10 | 15.90 | 452,300 |
Jun 2, 2023 | 16.27 | 16.33 | 15.82 | 15.98 | 15.78 | 1,179,900 |
Jun 1, 2023 | 15.96 | 16.38 | 15.89 | 16.25 | 16.05 | 816,100 |
May 31, 2023 | 15.50 | 15.99 | 15.44 | 15.86 | 15.66 | 1,130,600 |
May 30, 2023 | 15.43 | 15.53 | 15.22 | 15.41 | 15.22 | 674,300 |
May 26, 2023 | 15.58 | 15.63 | 15.23 | 15.37 | 15.18 | 775,400 |
May 25, 2023 | 15.58 | 15.59 | 15.35 | 15.43 | 15.24 | 671,300 |
May 24, 2023 | 16.21 | 16.22 | 15.58 | 15.61 | 15.41 | 796,000 |
May 23, 2023 | 16.02 | 16.27 | 15.92 | 16.15 | 15.95 | 807,800 |
May 22, 2023 | 16.26 | 16.33 | 16.14 | 16.17 | 15.97 | 432,100 |
May 19, 2023 | 16.15 | 16.32 | 15.93 | 16.26 | 16.06 | 1,353,900 |
May 18, 2023 | 16.39 | 16.39 | 15.63 | 16.00 | 15.80 | 1,390,900 |
May 17, 2023 | 16.90 | 16.90 | 16.48 | 16.62 | 16.41 | 774,800 |
May 16, 2023 | 17.36 | 17.41 | 16.86 | 16.93 | 16.72 | 1,001,900 |
May 15, 2023 | 17.27 | 17.49 | 17.20 | 17.43 | 17.21 | 623,500 |
May 12, 2023 | 17.04 | 17.31 | 16.93 | 17.17 | 16.95 | 1,131,100 |
May 11, 2023 | 17.38 | 17.57 | 16.81 | 17.06 | 16.85 | 1,270,200 |
May 10, 2023 | 17.34 | 17.43 | 16.97 | 17.23 | 17.01 | 952,600 |
May 9, 2023 | 17.50 | 17.56 | 17.18 | 17.33 | 17.11 | 1,013,500 |
May 8, 2023 | 17.44 | 17.60 | 17.32 | 17.54 | 17.32 | 885,900 |
May 5, 2023 | 17.16 | 17.56 | 17.00 | 17.51 | 17.29 | 1,141,800 |
May 4, 2023 | 17.77 | 17.96 | 17.58 | 17.58 | 17.36 | 1,355,300 |
May 3, 2023 | 17.46 | 17.78 | 17.31 | 17.58 | 17.36 | 1,205,400 |
May 2, 2023 | 16.46 | 17.44 | 16.43 | 17.41 | 17.19 | 2,432,100 |
May 1, 2023 | 16.56 | 16.84 | 16.40 | 16.45 | 16.24 | 758,000 |
Apr 28, 2023 | 16.33 | 16.39 | 16.05 | 16.26 | 16.06 | 617,000 |
Apr 27, 2023 | 16.24 | 16.32 | 15.99 | 16.32 | 16.11 | 852,600 |
Apr 26, 2023 | 16.55 | 16.63 | 16.28 | 16.34 | 16.13 | 1,326,000 |
Apr 25, 2023 | 16.12 | 16.45 | 15.91 | 16.45 | 16.24 | 957,700 |
Apr 24, 2023 | 16.03 | 16.22 | 15.92 | 16.18 | 15.98 | 649,800 |
Related Tickers
SAND Sandstorm Gold Ltd.
5.33
-0.56%
RGLD Royal Gold, Inc.
120.12
-0.24%
FNV Franco-Nevada Corporation
119.01
-0.26%
WPM Wheaton Precious Metals Corp.
52.34
-0.27%
IAUX i-80 Gold Corp.
1.2000
-2.44%
AGI Alamos Gold Inc.
15.10
-0.20%
CGAU Centerra Gold Inc.
6.24
-1.63%
SSRM SSR Mining Inc.
5.40
+0.56%
SA Seabridge Gold Inc.
14.92
+1.95%
GROY Gold Royalty Corp.
1.9792
-0.54%