Orogen Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.24	2.36	2.24	2.30	2.30	-1.71%	56,803
Feb 10, 2026	2.26	2.37	2.26	2.34	2.34	-1.27%	42,028
Feb 9, 2026	2.35	2.48	2.33	2.37	2.37	3.04%	57,850
Feb 6, 2026	2.32	2.41	2.30	2.30	2.30	1.77%	26,777
Feb 5, 2026	2.23	2.40	2.20	2.26	2.26	-6.80%	92,601
Feb 4, 2026	2.48	2.57	2.42	2.43	2.43	-2.41%	29,620
Feb 3, 2026	2.38	2.57	2.38	2.49	2.49	3.63%	56,476
Feb 2, 2026	2.49	2.51	2.35	2.40	2.40	1.61%	76,297
Jan 30, 2026	2.46	2.49	2.32	2.36	2.36	-3.67%	112,247
Jan 29, 2026	2.35	2.45	2.33	2.45	2.45	3.81%	98,594
Jan 28, 2026	2.50	2.50	2.34	2.36	2.36	-4.07%	68,530
Jan 27, 2026	2.50	2.56	2.34	2.46	2.46	-2.07%	102,973
Jan 26, 2026	2.70	2.70	2.50	2.51	2.51	-5.39%	175,398
Jan 23, 2026	2.74	2.81	2.64	2.66	2.66	-3.45%	102,609
Jan 22, 2026	2.64	2.75	2.54	2.75	2.75	7.00%	89,478
Jan 21, 2026	2.66	2.74	2.51	2.57	2.57	-1.68%	101,050
Jan 20, 2026	2.79	2.79	2.51	2.61	2.61	-3.90%	162,592
Jan 16, 2026	2.60	2.75	2.60	2.72	2.72	0.89%	119,159
Jan 15, 2026	2.60	2.72	2.60	2.70	2.70	-0.66%	85,242
Jan 14, 2026	2.70	2.73	2.40	2.71	2.71	1.95%	169,531
Jan 13, 2026	2.90	2.93	2.60	2.66	2.66	-8.21%	286,680
Jan 12, 2026	2.56	2.90	2.52	2.90	2.90	16.47%	270,009
Jan 9, 2026	2.33	2.51	2.28	2.49	2.49	8.73%	149,695
Jan 8, 2026	2.32	2.35	2.28	2.29	2.29	0.97%	114,369
Jan 7, 2026	2.14	2.30	2.06	2.27	2.27	11.18%	142,959
Jan 6, 2026	2.03	2.04	2.00	2.04	2.04	-	68,831
Jan 5, 2026	1.95	2.04	1.92	2.04	2.04	6.14%	86,123
Jan 2, 2026	1.98	1.98	1.88	1.92	1.92	1.37%	84,386
Dec 31, 2025	1.96	1.96	1.88	1.90	1.90	0.32%	57,313
Dec 30, 2025	1.88	1.90	1.87	1.89	1.89	1.61%	102,881
Dec 29, 2025	1.84	1.87	1.80	1.86	1.86	1.09%	67,072
Dec 26, 2025	1.76	1.89	1.70	1.84	1.84	1.10%	111,654
Dec 24, 2025	1.82	1.82	1.75	1.82	1.82	0.11%	35,616
Dec 23, 2025	1.81	1.87	1.81	1.82	1.82	0.22%	75,415
Dec 22, 2025	1.85	1.85	1.70	1.81	1.81	7.98%	67,300
Dec 19, 2025	1.71	1.74	1.68	1.68	1.68	-1.06%	42,571
Dec 18, 2025	1.68	1.71	1.68	1.70	1.70	0.06%	38,891
Dec 17, 2025	1.70	1.70	1.67	1.70	1.70	-0.18%	25,439
Dec 16, 2025	1.67	1.72	1.66	1.70	1.70	0.47%	101,071
Dec 15, 2025	1.90	1.90	1.68	1.69	1.69	-1.51%	42,034
Dec 12, 2025	1.85	1.85	1.72	1.72	1.72	-4.02%	65,444
Dec 11, 2025	1.76	1.79	1.75	1.79	1.79	3.59%	39,578
Dec 10, 2025	1.72	1.73	1.71	1.73	1.73	0.52%	8,329
Dec 9, 2025	1.70	1.75	1.67	1.72	1.72	1.48%	50,019
Dec 8, 2025	1.82	1.85	1.69	1.69	1.69	-2.64%	44,873
Dec 5, 2025	1.74	1.78	1.74	1.74	1.74	-1.14%	35,169
Dec 4, 2025	1.80	1.80	1.75	1.76	1.76	-1.35%	62,400
Dec 3, 2025	1.78	1.84	1.75	1.78	1.78	0.22%	24,810
Dec 2, 2025	1.89	1.89	1.76	1.78	1.78	-3.78%	35,905
Dec 1, 2025	1.67	1.86	1.67	1.85	1.85	6.32%	84,743