Mogo Inc. (TSX:MOGO)
Canada
· Delayed Price · Currency is CAD 1.640
+0.280 (20.59%)
May 2, 2025, 3:59 PM EDT
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.39 | 1.78 | 1.39 | 1.64 | 1.64 | 20.59% | 86,729 |
| May 1, 2025 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 7.94% | 14,600 |
| Apr 30, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.26% | 11,120 |
| Apr 29, 2025 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 1.53% | 10,100 |
| Apr 28, 2025 | 1.41 | 1.41 | 1.26 | 1.31 | 1.31 | -4.38% | 46,700 |
| Apr 25, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -1.44% | 10,501 |
| Apr 24, 2025 | 1.37 | 1.47 | 1.36 | 1.39 | 1.39 | -3.47% | 20,300 |
| Apr 23, 2025 | 1.20 | 1.47 | 1.20 | 1.44 | 1.44 | 22.03% | 100,240 |
| Apr 22, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 19,204 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 24,726 |
| Apr 17, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 900 |
| Apr 16, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 3,000 |
| Apr 15, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 3,200 |
| Apr 14, 2025 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 13,500 |
| Apr 11, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | 2.68% | 20,700 |
| Apr 10, 2025 | 1.26 | 1.26 | 1.10 | 1.12 | 1.12 | -11.11% | 53,808 |
| Apr 9, 2025 | 1.12 | 1.31 | 1.09 | 1.26 | 1.26 | 12.50% | 92,809 |
| Apr 8, 2025 | 1.18 | 1.21 | 1.10 | 1.12 | 1.12 | -1.75% | 25,100 |
| Apr 7, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | -2.56% | 30,441 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.10 | 1.17 | 1.17 | -2.50% | 31,839 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -6.25% | 62,536 |
| Apr 2, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 7,800 |
| Apr 1, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 4.10% | 47,133 |
| Mar 31, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -5.43% | 33,101 |
| 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 |