UK markets open in 5 hours 13 minutes

Osisko Gold Royalties Ltd (0VBE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.30+0.14 (+0.84%)
At close: 05:50PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.3416.3416.2216.3016.30858
09 May 202416.0016.1615.8316.1616.161,129
08 May 202415.8115.8915.7715.7815.782,360
07 May 202415.6015.7015.6015.7015.70797
03 May 202415.5415.8415.5415.5415.54206
02 May 202415.4015.6115.4015.6115.6120
01 May 202415.4015.5315.3515.5315.53725
30 Apr 202415.7915.7915.6015.6015.60140
29 Apr 202416.0516.1215.8916.1016.101,541
26 Apr 202415.9915.9915.8915.9815.981,180
25 Apr 202415.6515.6515.6515.6515.65580
24 Apr 202415.7415.7615.6615.6615.66702
23 Apr 202415.3215.7415.3215.7415.741,502
22 Apr 202415.5615.7515.3715.3815.3813,507
19 Apr 202416.2916.3316.1716.1716.17841
18 Apr 202416.2516.3016.0116.3016.30635
17 Apr 202416.0316.1715.9816.1416.141,107
16 Apr 202415.7416.0815.7315.9815.981,235
15 Apr 202416.2016.2015.9316.0116.019,481
12 Apr 202416.7016.7816.3516.3716.377,440
11 Apr 202416.3616.3716.1416.3416.341,692
10 Apr 202415.8916.2415.8816.0416.045,731
09 Apr 202416.3016.3116.1316.1316.131,180
08 Apr 202416.5616.5616.0916.4016.402,208
05 Apr 202416.1416.5816.0816.5816.581,749
04 Apr 202416.3016.3416.2016.3216.322,007
03 Apr 202416.3816.5316.3816.4816.481,049
02 Apr 202416.8816.8816.3916.4016.4013,809
28 Mar 202416.1916.4515.9916.4516.455,124
27 Mar 202415.7315.8915.7315.8515.855,924
27 Mar 20240.044211 Dividend
26 Mar 202416.0616.0615.7215.7315.68435
25 Mar 202415.6515.9215.6515.8215.77203
22 Mar 202415.6115.8015.5815.6015.551,070
21 Mar 202416.1816.1915.7815.8215.771,328
20 Mar 202415.6015.8515.5215.8515.811,800
19 Mar 202415.7015.7215.4815.6115.573,831
18 Mar 202416.0116.1515.8815.8815.831,264
15 Mar 202415.9015.9015.9015.9015.86800
14 Mar 202416.0816.1015.8215.8215.785,164
13 Mar 202416.0816.2815.9916.2416.201,264
12 Mar 202415.7716.1715.7716.0115.972,348
11 Mar 202416.2316.4516.1116.1116.073,405
08 Mar 202415.9516.1615.9516.0516.011,399
07 Mar 202416.1516.1515.9415.9915.942,153
06 Mar 202415.6416.0315.6416.0015.952,820
05 Mar 202415.2615.5115.1515.5115.461,839
04 Mar 202415.4615.6515.3815.3815.333,359
01 Mar 202414.6715.4114.5915.4015.365,598
29 Feb 202414.0214.3613.9714.3614.322,551
28 Feb 202413.8013.8513.8013.8213.791,747
27 Feb 202414.1014.1014.0314.0414.00500
26 Feb 202413.9514.0213.9514.0213.981,141
23 Feb 202413.7813.9713.6913.9713.931,097
22 Feb 202414.4914.4913.6713.7413.711,540
21 Feb 202413.7314.1512.7713.8813.8421,782
20 Feb 202414.0214.0213.9714.0113.971,843
19 Feb 2024------
16 Feb 202414.1114.2314.1114.2214.18215
15 Feb 202414.3914.5214.2714.3114.272,543
14 Feb 202414.1014.2314.1014.2314.19765
13 Feb 202414.4814.4814.1214.2614.211,700
12 Feb 202414.6614.7414.6614.7414.70234
09 Feb 202414.6914.7014.5914.7014.661,063
08 Feb 202414.9914.9914.6114.6314.582,681
07 Feb 202414.9515.0814.9015.0014.969,711
06 Feb 202415.0115.2414.9715.1715.132,659
05 Feb 202414.5114.7414.5114.6914.654,489
02 Feb 202414.8214.8214.4514.4514.414,908
01 Feb 202414.7915.0414.7314.9814.932,965
31 Jan 202414.5914.7914.5914.7214.673,701
30 Jan 202414.4114.4114.2614.3914.351,448
29 Jan 202414.0614.2614.0614.2614.211,469
26 Jan 202414.2714.2714.2714.2714.2330
25 Jan 202414.3314.4114.2314.2314.191,039
24 Jan 202414.5714.5714.2714.2814.241,226
23 Jan 2024------
22 Jan 202414.2214.2814.2214.2314.19307
19 Jan 202414.1014.1113.9414.1114.071,463
18 Jan 202414.3114.4214.2414.3214.281,668
17 Jan 202414.2714.3314.1414.3314.29549
16 Jan 202414.6314.7014.3614.4714.431,740
15 Jan 2024------
12 Jan 202414.4114.4214.3514.3814.34369
11 Jan 202413.7613.7613.6113.6113.572,000
10 Jan 202413.8513.8613.7513.8113.772,142
09 Jan 202413.6913.6913.6613.6613.6268
08 Jan 202413.4413.5613.4413.5613.52109
05 Jan 202413.8714.0513.5013.5013.463,240
04 Jan 202413.7913.9013.7913.9013.87210
03 Jan 202413.6413.7713.6413.7713.741,134
02 Jan 202414.2014.3114.1014.1014.06649
29 Dec 202314.2814.2914.2814.2914.2554
28 Dec 202314.6614.6614.6314.6314.58289
28 Dec 20230.045448 Dividend
27 Dec 202314.8214.9414.7714.9414.85983
22 Dec 202314.9915.1514.8514.8514.77387
21 Dec 202314.5714.7414.5714.7314.64300
20 Dec 202314.9314.9714.7314.7314.642,190
19 Dec 202314.6314.9314.6314.9314.84643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...