Mogo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.20	2.24	2.17	2.20	2.20	-	53,185
Oct 30, 2025	2.23	2.25	2.17	2.20	2.20	-2.65%	53,439
Oct 29, 2025	2.29	2.32	2.22	2.26	2.26	-1.74%	62,311
Oct 28, 2025	2.36	2.37	2.26	2.30	2.30	-2.54%	63,100
Oct 27, 2025	2.43	2.43	2.36	2.36	2.36	-2.07%	46,848
Oct 24, 2025	2.41	2.44	2.39	2.41	2.41	-0.41%	38,014
Oct 23, 2025	2.35	2.42	2.34	2.42	2.42	2.11%	38,500
Oct 22, 2025	2.44	2.47	2.32	2.37	2.37	-3.66%	92,722
Oct 21, 2025	2.48	2.50	2.42	2.46	2.46	-1.60%	48,138
Oct 20, 2025	2.46	2.51	2.44	2.50	2.50	1.63%	46,234
Oct 17, 2025	2.52	2.54	2.43	2.46	2.46	-3.91%	68,920
Oct 16, 2025	2.61	2.63	2.49	2.56	2.56	-1.54%	73,134
Oct 15, 2025	2.64	2.64	2.56	2.60	2.60	-1.52%	50,741
Oct 14, 2025	2.55	2.64	2.50	2.64	2.64	3.53%	63,500
Oct 10, 2025	2.69	2.70	2.53	2.55	2.55	-4.49%	125,619
Oct 9, 2025	2.71	2.73	2.62	2.67	2.67	-1.11%	88,500
Oct 8, 2025	2.73	2.78	2.70	2.70	2.70	-1.46%	52,227
Oct 7, 2025	2.84	2.84	2.68	2.74	2.74	-2.84%	68,000
Oct 6, 2025	2.81	2.89	2.79	2.82	2.82	2.17%	57,500
Oct 3, 2025	2.79	2.84	2.72	2.76	2.76	-1.08%	77,500
Oct 2, 2025	2.63	2.80	2.58	2.79	2.79	7.31%	130,220
Oct 1, 2025	2.56	2.66	2.56	2.60	2.60	1.17%	57,700
Sep 30, 2025	2.59	2.59	2.49	2.57	2.57	-	43,600
Sep 29, 2025	2.52	2.60	2.47	2.57	2.57	1.98%	54,026
Sep 26, 2025	2.53	2.56	2.47	2.52	2.52	-1.56%	66,122
Sep 25, 2025	2.61	2.63	2.48	2.56	2.56	-2.29%	77,819
Sep 24, 2025	2.58	2.64	2.56	2.62	2.62	3.56%	38,646
Sep 23, 2025	2.63	2.70	2.53	2.53	2.53	-4.89%	86,200
Sep 22, 2025	2.71	2.71	2.60	2.66	2.66	-2.56%	87,031
Sep 19, 2025	2.67	2.75	2.63	2.73	2.73	1.49%	86,500
Sep 18, 2025	2.59	2.76	2.55	2.69	2.69	4.26%	180,218
Sep 17, 2025	2.54	2.62	2.53	2.58	2.58	1.57%	123,700
Sep 16, 2025	2.49	2.54	2.46	2.54	2.54	1.60%	51,223
Sep 15, 2025	2.63	2.63	2.47	2.50	2.50	-5.66%	122,000
Sep 12, 2025	2.56	2.66	2.51	2.65	2.65	2.71%	82,700
Sep 11, 2025	2.48	2.58	2.45	2.58	2.58	4.45%	138,204
Sep 10, 2025	2.47	2.48	2.42	2.47	2.47	-0.40%	31,300
Sep 9, 2025	2.46	2.52	2.44	2.48	2.48	-0.40%	75,805
Sep 8, 2025	2.50	2.55	2.42	2.49	2.49	-1.97%	55,400
Sep 5, 2025	2.53	2.54	2.38	2.54	2.54	4.53%	140,238
Sep 4, 2025	2.50	2.50	2.43	2.43	2.43	-3.19%	75,700
Sep 3, 2025	2.47	2.55	2.47	2.51	2.51	0.40%	49,220
Sep 2, 2025	2.45	2.52	2.41	2.50	2.50	-	52,417
Aug 29, 2025	2.56	2.56	2.43	2.50	2.50	-2.34%	64,100
Aug 28, 2025	2.63	2.64	2.55	2.56	2.56	-3.40%	30,600
Aug 27, 2025	2.58	2.69	2.57	2.65	2.65	3.11%	71,712
Aug 26, 2025	2.56	2.59	2.52	2.57	2.57	-0.39%	40,636
Aug 25, 2025	2.50	2.68	2.46	2.58	2.58	4.03%	97,345
Aug 22, 2025	2.40	2.49	2.40	2.48	2.48	4.64%	49,200
Aug 21, 2025	2.37	2.39	2.36	2.37	2.37	-1.25%	22,444