Orogen Royalties Inc. (TSXV:OGN)
Canada
· Delayed Price · Currency is CAD 1.830
+0.010 (0.55%)
May 12, 2025, 3:59 PM EDT
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | - | 124,062 |
| May 9, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 86,900 |
| May 8, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | - | 206,210 |
| May 7, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 124,335 |
| May 6, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 27,500 |
| May 5, 2025 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 2.23% | 303,300 |
| May 2, 2025 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 0.56% | 382,000 |
| May 1, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -1.66% | 165,746 |
| Apr 30, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 578,036 |
| Apr 29, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 80,500 |
| Apr 28, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 237,500 |
| Apr 25, 2025 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 277,009 |
| Apr 24, 2025 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 1,993,134 |
| Apr 23, 2025 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.61% | 2,495,936 |
| Apr 22, 2025 | 1.76 | 1.91 | 1.76 | 1.86 | 1.86 | 28.28% | 4,747,300 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 59,300 |
| Apr 17, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 68,535 |
| Apr 16, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 67,800 |
| Apr 15, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 342,227 |
| Apr 14, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 74,734 |
| Apr 11, 2025 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 74,700 |
| Apr 10, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -2.04% | 106,308 |
| Apr 9, 2025 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | 9.70% | 69,000 |
| Apr 8, 2025 | 1.38 | 1.42 | 1.31 | 1.34 | 1.34 | -1.47% | 152,700 |
| Apr 7, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 116,700 |
| Apr 4, 2025 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -5.44% | 345,300 |
| Apr 3, 2025 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | -3.29% | 74,200 |
| Apr 2, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 13,343 |
| Apr 1, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 33,900 |
| Mar 31, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 1.95% | 45,300 |
| Mar 28, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 41,516 |
| Mar 27, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 22,500 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.77% | 78,723 |
| Mar 25, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 105,422 |
| Mar 24, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -3.13% | 67,000 |
| Mar 21, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 16,521 |
| Mar 20, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 45,910 |
| Mar 19, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 40,000 |
| Mar 18, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 63,733 |
| Mar 17, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 43,700 |
| Mar 14, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | 79,400 |
| Mar 13, 2025 | 1.38 | 1.47 | 1.37 | 1.43 | 1.43 | 0.70% | 77,037 |
| Mar 12, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 56,700 |
| Mar 11, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | - | 135,828 |
| Mar 10, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 147,100 |
| Mar 7, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 109,300 |
| Mar 6, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 216,126 |
| Mar 5, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 114,800 |
| Mar 4, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -4.61% | 99,800 |
| Mar 3, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | - | 233,800 |