Mogo Inc. (TSX:MOGO)
Canada
· Delayed Price · Currency is CAD 1.220
-0.070 (-5.43%)
Mar 31, 2025, 4:00 PM EST
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.42 | 1.42 | 1.27 | 1.29 | 1.29 | -9.15% | 42,203 |
| Mar 27, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 9,500 |
| Mar 26, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 26,100 |
| Mar 25, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 7,500 |
| Mar 24, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 13,325 |
| Mar 21, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | - | 31,000 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.25 | 1.36 | 1.36 | -9.33% | 49,900 |
| Mar 19, 2025 | 1.33 | 1.50 | 1.33 | 1.50 | 1.50 | 12.78% | 46,900 |
| Mar 18, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,600 |
| Mar 17, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 3.85% | 25,544 |
| Mar 14, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | - | 39,325 |
| Mar 13, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 14,621 |
| Mar 12, 2025 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 4.62% | 11,504 |
| Mar 11, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 23,500 |
| Mar 10, 2025 | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -8.28% | 42,118 |
| Mar 7, 2025 | 1.38 | 1.49 | 1.36 | 1.45 | 1.45 | 5.84% | 13,123 |
| Mar 6, 2025 | 1.39 | 1.46 | 1.37 | 1.37 | 1.37 | -5.52% | 11,800 |
| Mar 5, 2025 | 1.44 | 1.45 | 1.37 | 1.45 | 1.45 | 1.40% | 22,248 |
| Mar 4, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | -2.05% | 43,405 |
| Mar 3, 2025 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | -3.31% | 34,800 |
| Feb 28, 2025 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | 2.03% | 17,800 |
| Feb 27, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 14,600 |
| Feb 26, 2025 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | 1.33% | 20,900 |
| Feb 25, 2025 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 17,200 |
| Feb 24, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -4.29% | 24,932 |
| Feb 21, 2025 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | 12,503 |
| Feb 20, 2025 | 1.69 | 1.69 | 1.60 | 1.68 | 1.68 | -0.59% | 9,037 |
| Feb 19, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 10,300 |
| Feb 18, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.95% | 17,042 |
| Feb 14, 2025 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 1.14% | 9,100 |
| Feb 13, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 6,133 |
| Feb 12, 2025 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | -1.71% | 18,805 |
| Feb 11, 2025 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 34,133 |
| Feb 10, 2025 | 1.72 | 1.79 | 1.72 | 1.74 | 1.74 | -2.25% | 82,700 |
| Feb 7, 2025 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | - | 38,300 |
| Feb 6, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 15,931 |
| Feb 5, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -3.72% | 10,721 |
| Feb 4, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 3.87% | 13,624 |
| Feb 3, 2025 | 1.34 | 1.89 | 1.34 | 1.81 | 1.81 | -4.74% | 54,938 |
| Jan 31, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 6,740 |
| Jan 30, 2025 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 4.30% | 24,123 |
| Jan 29, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 5,647 |
| Jan 28, 2025 | 1.83 | 1.88 | 1.77 | 1.85 | 1.85 | 1.09% | 19,000 |
| Jan 27, 2025 | 1.86 | 1.91 | 1.82 | 1.83 | 1.83 | -5.18% | 24,023 |
| Jan 24, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 16,400 |
| Jan 23, 2025 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | 4.92% | 17,514 |
| Jan 22, 2025 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -0.54% | 11,034 |
| Jan 21, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | - | 16,300 |
| Jan 20, 2025 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | 1.66% | 15,830 |
| Jan 17, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | 2.84% | 15,027 |