Mogo Inc. (TSX:MOGO)
Canada · Delayed Price · Currency is CAD 2.165
-0.075 (-3.35%)
Aug 1, 2025, 3:59 PM EDT
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | -3.13% | 37,148 |
| Jul 31, 2025 | 2.23 | 2.28 | 2.22 | 2.24 | 2.24 | -0.88% | 76,800 |
| Jul 30, 2025 | 2.37 | 2.37 | 2.24 | 2.26 | 2.26 | 0.44% | 54,834 |
| Jul 29, 2025 | 2.34 | 2.37 | 2.21 | 2.25 | 2.25 | -4.26% | 58,300 |
| Jul 28, 2025 | 2.49 | 2.51 | 2.35 | 2.35 | 2.35 | -6.00% | 54,800 |
| Jul 25, 2025 | 2.59 | 2.59 | 2.47 | 2.50 | 2.50 | -4.94% | 74,200 |
| Jul 24, 2025 | 2.69 | 2.69 | 2.58 | 2.63 | 2.63 | -1.87% | 66,649 |
| Jul 23, 2025 | 2.78 | 2.78 | 2.64 | 2.68 | 2.68 | -3.25% | 45,414 |
| Jul 22, 2025 | 2.79 | 2.79 | 2.62 | 2.77 | 2.77 | -0.36% | 45,431 |
| Jul 21, 2025 | 2.65 | 2.90 | 2.65 | 2.78 | 2.78 | 5.30% | 99,700 |
| Jul 18, 2025 | 2.71 | 2.72 | 2.63 | 2.64 | 2.64 | -2.94% | 26,700 |
| Jul 17, 2025 | 2.73 | 2.77 | 2.70 | 2.72 | 2.72 | -0.73% | 29,803 |
| Jul 16, 2025 | 2.66 | 2.75 | 2.58 | 2.74 | 2.74 | 3.40% | 75,600 |
| Jul 15, 2025 | 2.69 | 2.69 | 2.57 | 2.65 | 2.65 | -2.21% | 97,139 |
| Jul 14, 2025 | 2.74 | 2.74 | 2.61 | 2.71 | 2.71 | -1.45% | 97,800 |
| Jul 11, 2025 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | -0.72% | 141,728 |
| Jul 10, 2025 | 2.58 | 2.84 | 2.58 | 2.77 | 2.77 | 7.78% | 143,624 |
| Jul 9, 2025 | 2.67 | 2.71 | 2.54 | 2.57 | 2.57 | -5.86% | 126,503 |
| Jul 8, 2025 | 2.68 | 2.90 | 2.54 | 2.73 | 2.73 | 0.37% | 164,433 |
| Jul 7, 2025 | 2.94 | 2.94 | 2.69 | 2.72 | 2.72 | -9.03% | 142,000 |
| Jul 4, 2025 | 2.91 | 3.23 | 2.91 | 2.99 | 2.99 | 1.01% | 89,800 |
| Jul 3, 2025 | 3.34 | 3.63 | 2.77 | 2.96 | 2.96 | -14.70% | 477,727 |
| Jul 2, 2025 | 4.18 | 5.19 | 3.18 | 3.47 | 3.47 | 99.43% | 2,046,435 |
| Jun 30, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 13,000 |
| Jun 27, 2025 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 32,000 |
| Jun 26, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -1.72% | 15,400 |
| Jun 25, 2025 | 1.74 | 1.81 | 1.73 | 1.74 | 1.74 | -0.57% | 39,339 |
| Jun 24, 2025 | 1.67 | 1.75 | 1.64 | 1.75 | 1.75 | 7.36% | 53,813 |
| Jun 23, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 18,929 |
| Jun 20, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 8,843 |
| Jun 19, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | 4,545 |
| Jun 18, 2025 | 1.63 | 1.71 | 1.59 | 1.68 | 1.68 | 3.07% | 40,424 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.57 | 1.63 | 1.63 | -2.40% | 50,000 |
| Jun 16, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 44,200 |
| Jun 13, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -3.41% | 79,925 |
| Jun 12, 2025 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 22,800 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 42,700 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 36,617 |
| Jun 9, 2025 | 1.87 | 1.88 | 1.77 | 1.80 | 1.80 | -3.23% | 63,700 |
| Jun 6, 2025 | 1.80 | 1.88 | 1.80 | 1.86 | 1.86 | 3.91% | 26,100 |
| Jun 5, 2025 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 68,949 |
| Jun 4, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.14% | 58,013 |
| Jun 3, 2025 | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 43,500 |
| Jun 2, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 43,846 |
| May 30, 2025 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 88,809 |
| May 29, 2025 | 2.19 | 2.19 | 1.98 | 2.00 | 2.00 | -9.50% | 111,627 |
| May 28, 2025 | 2.15 | 2.23 | 2.13 | 2.21 | 2.21 | 4.74% | 117,200 |
| May 27, 2025 | 2.04 | 2.15 | 2.00 | 2.11 | 2.11 | 5.50% | 77,800 |
| May 26, 2025 | 2.00 | 2.05 | 1.96 | 2.00 | 2.00 | 1.01% | 41,200 |
| May 23, 2025 | 1.95 | 2.06 | 1.93 | 1.98 | 1.98 | 3.13% | 103,724 |