Organto Foods Inc. (TSXV:OGO)
Canada
· Delayed Price · Currency is CAD 0.3000
0.00 (0.00%)
At close: May 9, 2025
Organto Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | 10.00% | 69,300 |
| May 9, 2025 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | - | 64,700 |
| May 8, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | - | 90,600 |
| May 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 22,500 |
| May 6, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 6,045 |
| May 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 11.11% | 52,140 |
| May 2, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 62,800 |
| May 1, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 14.58% | 228,500 |
| Apr 30, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 9.09% | 199,590 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 10,465 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 69,500 |
| Apr 25, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 89,000 |
| Apr 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 48,500 |
| Apr 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 47,000 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 65,000 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 168,184 |
| Apr 17, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 10,730 |
| Apr 16, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | 5.26% | 290,063 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 80,100 |
| Apr 14, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | - | 61,500 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 5.71% | 150,500 |
| Apr 9, 2025 | 0.17 | 0.32 | 0.17 | 0.18 | 0.18 | -7.89% | 847,635 |
| Apr 8, 2025 | 0.17 | 0.25 | 0.17 | 0.19 | 0.19 | 15.15% | 70,650 |
| Apr 7, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 13.79% | 26,518 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 7,900 |
| Apr 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -13.51% | 27,740 |
| Apr 2, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 23.33% | 173,505 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 25.00% | 72,411 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -11.11% | 274,027 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 25,000 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | - | 204,020 |
| Mar 26, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 418,333 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 361,025 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.70% | 156,850 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,000 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 81,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 49,502 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 266,700 |
| Mar 14, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 9.52% | 697,477 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 16.67% | 271,580 |