Mogo Inc. (TSX:MOGO)
Canada
· Delayed Price · Currency is CAD 2.990
+0.030 (1.01%)
Jul 4, 2025, 3:59 PM EDT
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 1.88 | 2.02 | 1.86 | 1.92 | 1.92 | 3.23% | 126,400 |
| May 21, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | 2.20% | 57,925 |
| May 20, 2025 | 1.80 | 1.90 | 1.77 | 1.82 | 1.82 | 1.11% | 83,142 |
| May 16, 2025 | 1.79 | 1.85 | 1.75 | 1.80 | 1.80 | -1.10% | 58,900 |
| May 15, 2025 | 1.70 | 1.96 | 1.69 | 1.82 | 1.82 | 1.68% | 298,010 |
| May 14, 2025 | 1.78 | 1.95 | 1.70 | 1.79 | 1.79 | -15.17% | 503,900 |
| May 13, 2025 | 1.42 | 3.80 | 1.42 | 2.11 | 2.11 | 57.46% | 2,013,520 |
| May 12, 2025 | 1.37 | 1.37 | 1.28 | 1.34 | 1.34 | - | 38,600 |
| May 9, 2025 | 1.48 | 1.48 | 1.28 | 1.34 | 1.34 | -10.67% | 107,900 |
| May 8, 2025 | 1.53 | 1.65 | 1.47 | 1.50 | 1.50 | -1.32% | 49,213 |
| May 7, 2025 | 1.60 | 1.60 | 1.47 | 1.52 | 1.52 | -2.56% | 24,521 |
| May 6, 2025 | 1.50 | 1.57 | 1.45 | 1.56 | 1.56 | 3.31% | 34,200 |
| May 5, 2025 | 1.68 | 1.68 | 1.49 | 1.51 | 1.51 | -7.93% | 16,300 |
| 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 |