OR Royalties Inc. OR
TSX · Canada · Non-Energy Minerals
CAD 48.39-0.41 (-0.84%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 48.55 | -0.51% | CAD 49.04 | CAD 49.14 | CAD 48.17 | 76.17K |
| 2026-09-30 | CAD 48.80 | +0.39% | CAD 48.89 | CAD 49.24 | CAD 48.45 | 265.50K |
| 2026-09-29 | CAD 48.61 | +0.19% | CAD 48.73 | CAD 48.86 | CAD 48.17 | 188.70K |
| 2026-09-28 | CAD 48.52 | -4.17% | CAD 48.75 | CAD 49.46 | CAD 48.09 | 462.40K |
| 2026-09-25 | CAD 50.63 | +0.36% | CAD 50.56 | CAD 50.75 | CAD 49.97 | 112.20K |
| 2026-09-24 | CAD 50.45 | -0.69% | CAD 50.30 | CAD 50.68 | CAD 49.86 | 201.00K |
| 2026-09-23 | CAD 50.80 | -3.95% | CAD 51.54 | CAD 51.54 | CAD 50.47 | 176.50K |
| 2026-09-22 | CAD 52.89 | +4.26% | CAD 50.94 | CAD 53.10 | CAD 50.63 | 179.10K |
| 2026-09-21 | CAD 50.73 | -1.25% | CAD 51.58 | CAD 51.58 | CAD 50.02 | 273.70K |
| 2026-09-18 | CAD 51.37 | -0.75% | CAD 51.86 | CAD 51.86 | CAD 50.81 | 594.60K |
| 2026-09-17 | CAD 51.76 | +4.46% | CAD 50.96 | CAD 51.91 | CAD 50.19 | 209.50K |
| 2026-09-16 | CAD 49.55 | +0.22% | CAD 50.26 | CAD 50.50 | CAD 48.88 | 506.60K |
| 2026-09-15 | CAD 49.44 | +0.08% | CAD 49.46 | CAD 49.65 | CAD 48.48 | 535.10K |
| 2026-09-14 | CAD 49.40 | -1.02% | CAD 48.83 | CAD 49.55 | CAD 48.24 | 511.30K |
| 2026-09-11 | CAD 49.91 | +0.85% | CAD 50.56 | CAD 50.70 | CAD 49.48 | 254.60K |
| 2026-09-10 | CAD 49.49 | -3.62% | CAD 50.00 | CAD 50.28 | CAD 49.35 | 281.10K |
| 2026-09-09 | CAD 51.35 | +0.94% | CAD 51.87 | CAD 52.50 | CAD 51.09 | 221.40K |
| 2026-09-08 | CAD 50.87 | -1.47% | CAD 51.20 | CAD 52.24 | CAD 50.79 | 545.60K |
| 2026-09-04 | CAD 51.63 | -0.73% | CAD 50.97 | CAD 52.20 | CAD 50.96 | 153.30K |
| 2026-09-03 | CAD 52.01 | +2.24% | CAD 52.27 | CAD 52.27 | CAD 51.34 | 244.20K |
| 2026-09-02 | CAD 50.87 | +2.91% | CAD 50.55 | CAD 51.45 | CAD 50.22 | 332.10K |
| 2026-09-01 | CAD 49.43 | -3.44% | CAD 49.63 | CAD 51.44 | CAD 49.33 | 307.60K |
| 2026-08-31 | CAD 51.19 | -1.48% | CAD 51.58 | CAD 51.60 | CAD 50.42 | 406.20K |
| 2026-08-28 | CAD 51.96 | -2.97% | CAD 53.69 | CAD 54.06 | CAD 51.42 | 395.50K |
| 2026-08-27 | CAD 53.55 | +0.45% | CAD 53.07 | CAD 54.12 | CAD 52.99 | 281.70K |
| 2026-08-26 | CAD 53.31 | -0.87% | CAD 52.97 | CAD 54.24 | CAD 52.97 | 725.50K |
| 2026-08-25 | CAD 53.78 | +3.58% | CAD 51.05 | CAD 53.89 | CAD 51.04 | 497.80K |
| 2026-08-24 | CAD 51.92 | +4.61% | CAD 50.24 | CAD 52.38 | CAD 50.00 | 884.20K |
| 2026-08-21 | CAD 49.63 | +1.87% | CAD 49.71 | CAD 49.86 | CAD 48.79 | 430.50K |
| 2026-08-20 | CAD 48.72 | +1.06% | CAD 47.59 | CAD 49.29 | CAD 47.59 | 405.70K |
| 2026-08-19 | CAD 48.21 | +7.40% | CAD 46.69 | CAD 48.41 | CAD 46.52 | 449.20K |
| 2026-08-18 | CAD 44.89 | -2.92% | CAD 45.59 | CAD 45.71 | CAD 44.73 | 322.80K |
| 2026-08-17 | CAD 46.24 | -0.11% | CAD 46.49 | CAD 46.89 | CAD 46.06 | 227.10K |
| 2026-08-14 | CAD 46.29 | +1.25% | CAD 45.95 | CAD 46.51 | CAD 45.65 | 175.00K |
| 2026-08-13 | CAD 45.72 | -2.58% | CAD 46.32 | CAD 46.33 | CAD 45.46 | 208.40K |
| 2026-08-12 | CAD 46.93 | +0.17% | CAD 47.95 | CAD 48.04 | CAD 46.72 | 351.90K |
| 2026-08-11 | CAD 46.85 | -0.40% | CAD 46.86 | CAD 47.13 | CAD 46.46 | 332.80K |
| 2026-08-10 | CAD 47.04 | +2.08% | CAD 45.92 | CAD 47.30 | CAD 45.69 | 444.00K |
| 2026-08-07 | CAD 46.08 | +2.24% | CAD 47.00 | CAD 47.74 | CAD 45.36 | 569.80K |
| 2026-08-06 | CAD 45.07 | -0.29% | CAD 44.78 | CAD 45.32 | CAD 44.40 | 289.50K |
| 2026-08-05 | CAD 45.20 | +4.39% | CAD 45.21 | CAD 46.26 | CAD 44.71 | 326.00K |
| 2026-08-04 | CAD 43.30 | +3.94% | CAD 43.56 | CAD 44.22 | CAD 43.10 | 518.80K |
| 2026-07-31 | CAD 41.66 | -3.03% | CAD 42.02 | CAD 42.53 | CAD 41.41 | 525.60K |
| 2026-07-30 | CAD 42.96 | +3.52% | CAD 42.37 | CAD 43.01 | CAD 41.76 | 311.30K |
| 2026-07-29 | CAD 41.50 | -0.02% | CAD 41.26 | CAD 42.55 | CAD 40.44 | 330.60K |
| 2026-07-28 | CAD 41.51 | -0.55% | CAD 40.96 | CAD 41.58 | CAD 40.44 | 486.30K |
| 2026-07-27 | CAD 41.74 | +1.48% | CAD 41.61 | CAD 42.13 | CAD 40.62 | 443.40K |
| 2026-07-24 | CAD 41.13 | +0.56% | CAD 41.16 | CAD 41.75 | CAD 40.69 | 306.20K |
| 2026-07-23 | CAD 40.90 | -1.47% | CAD 40.64 | CAD 41.01 | CAD 40.21 | 547.30K |
| 2026-07-22 | CAD 41.51 | +0.80% | CAD 42.01 | CAD 42.47 | CAD 41.30 | 328.70K |
| 2026-07-21 | CAD 41.18 | +4.33% | CAD 40.48 | CAD 41.35 | CAD 40.45 | 620.50K |
| 2026-07-20 | CAD 39.47 | -0.45% | CAD 39.62 | CAD 40.11 | CAD 39.37 | 141.30K |
| 2026-07-17 | CAD 39.65 | +0.58% | CAD 38.82 | CAD 40.03 | CAD 38.58 | 209.20K |
| 2026-07-16 | CAD 39.42 | -2.50% | CAD 39.81 | CAD 39.81 | CAD 39.04 | 566.10K |
| 2026-07-15 | CAD 40.43 | -0.39% | CAD 40.56 | CAD 40.88 | CAD 39.81 | 472.50K |
| 2026-07-14 | CAD 40.59 | -0.15% | CAD 41.30 | CAD 41.63 | CAD 40.38 | 498.80K |
| 2026-07-13 | CAD 40.65 | -2.00% | CAD 40.88 | CAD 40.95 | CAD 40.07 | 551.60K |
| 2026-07-10 | CAD 41.48 | -1.54% | CAD 41.45 | CAD 41.88 | CAD 40.96 | 260.30K |
| 2026-07-09 | CAD 42.13 | +1.81% | CAD 42.05 | CAD 42.78 | CAD 41.53 | 625.40K |
| 2026-07-08 | CAD 41.38 | -3.11% | CAD 41.86 | CAD 42.16 | CAD 40.65 | 458.40K |
| 2026-07-07 | CAD 42.71 | -2.64% | CAD 43.40 | CAD 44.04 | CAD 42.23 | 822.90K |
| 2026-07-06 | CAD 43.87 | -2.88% | CAD 45.33 | CAD 45.33 | CAD 43.43 | 769.90K |
| 2026-07-03 | CAD 45.17 | +1.60% | CAD 45.09 | CAD 45.71 | CAD 45.04 | 114.00K |
| 2026-07-02 | CAD 44.46 | -1.00% | CAD 44.91 | CAD 45.92 | CAD 42.89 | 699.70K |
| 2026-06-30 | CAD 44.91 | -0.99% | CAD 45.26 | CAD 45.50 | CAD 44.13 | 522.20K |
| 2026-06-29 | CAD 45.36 | -0.70% | CAD 45.66 | CAD 45.91 | CAD 44.77 | 434.40K |
| 2026-06-26 | CAD 45.68 | +2.35% | CAD 44.97 | CAD 46.10 | CAD 44.79 | 389.70K |
| 2026-06-25 | CAD 44.63 | -0.04% | CAD 45.69 | CAD 45.87 | CAD 44.24 | 350.10K |
| 2026-06-24 | CAD 44.65 | -2.40% | CAD 43.89 | CAD 45.08 | CAD 43.89 | 486.60K |
| 2026-06-23 | CAD 45.75 | -4.61% | CAD 46.06 | CAD 46.75 | CAD 45.56 | 457.60K |
| 2026-06-22 | CAD 47.96 | +1.01% | CAD 47.57 | CAD 48.41 | CAD 47.31 | 700.40K |
| 2026-06-19 | CAD 47.48 | -3.59% | CAD 48.44 | CAD 48.44 | CAD 47.28 | 278.70K |
| 2026-06-18 | CAD 49.25 | -3.24% | CAD 50.80 | CAD 51.95 | CAD 47.95 | 618.80K |
| 2026-06-17 | CAD 50.90 | -1.30% | CAD 51.15 | CAD 53.62 | CAD 50.86 | 327.20K |
| 2026-06-16 | CAD 51.57 | +1.98% | CAD 51.03 | CAD 51.83 | CAD 50.63 | 365.20K |
| 2026-06-15 | CAD 50.57 | +6.91% | CAD 49.98 | CAD 51.39 | CAD 49.98 | 354.80K |
| 2026-06-12 | CAD 47.30 | +3.66% | CAD 46.16 | CAD 47.50 | CAD 45.56 | 395.10K |
| 2026-06-11 | CAD 45.63 | +4.04% | CAD 44.41 | CAD 46.07 | CAD 44.15 | 335.60K |
| 2026-06-10 | CAD 43.86 | -4.78% | CAD 44.62 | CAD 45.72 | CAD 43.77 | 557.20K |
| 2026-06-09 | CAD 46.06 | -2.21% | CAD 47.74 | CAD 47.75 | CAD 44.96 | 359.10K |
| 2026-06-08 | CAD 47.10 | -0.04% | CAD 47.28 | CAD 48.12 | CAD 46.93 | 568.30K |
| 2026-06-05 | CAD 47.12 | -6.23% | CAD 49.05 | CAD 49.05 | CAD 46.94 | 342.90K |
| 2026-06-04 | CAD 50.25 | +2.38% | CAD 49.66 | CAD 51.11 | CAD 49.66 | 214.10K |
| 2026-06-03 | CAD 49.08 | -3.80% | CAD 50.26 | CAD 50.48 | CAD 48.75 | 406.80K |
| 2026-06-02 | CAD 51.02 | +2.59% | CAD 49.89 | CAD 51.19 | CAD 49.19 | 250.70K |
| 2026-06-01 | CAD 49.73 | -3.21% | CAD 49.61 | CAD 49.90 | CAD 47.99 | 199.00K |
| 2026-05-29 | CAD 51.38 | +3.90% | CAD 50.24 | CAD 51.60 | CAD 49.45 | 1.66M |
| 2026-05-28 | CAD 49.45 | +0.02% | CAD 49.13 | CAD 50.71 | CAD 48.50 | 366.40K |
| 2026-05-27 | CAD 49.44 | -3.04% | CAD 49.82 | CAD 50.60 | CAD 49.35 | 436.30K |
| 2026-05-26 | CAD 50.99 | -0.87% | CAD 50.25 | CAD 51.37 | CAD 50.13 | 209.10K |