Mogo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.56	2.66	2.51	2.65	2.65	2.71%	82,658
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
Aug 20, 2025	2.33	2.40	2.28	2.40	2.40	3.00%	44,044
Aug 19, 2025	2.42	2.43	2.32	2.33	2.33	-3.32%	55,809
Aug 18, 2025	2.33	2.48	2.33	2.41	2.41	2.99%	91,100
Aug 15, 2025	2.43	2.43	2.33	2.34	2.34	-2.50%	37,300
Aug 14, 2025	2.39	2.42	2.34	2.40	2.40	-2.44%	31,500
Aug 13, 2025	2.40	2.47	2.38	2.46	2.46	0.82%	34,900
Aug 12, 2025	2.31	2.46	2.30	2.44	2.44	4.27%	82,500
Aug 11, 2025	2.37	2.41	2.33	2.34	2.34	2.18%	61,100
Aug 8, 2025	2.33	2.39	2.29	2.29	2.29	-2.14%	35,300
Aug 7, 2025	2.39	2.43	2.28	2.34	2.34	4.00%	81,711
Aug 6, 2025	2.21	2.29	2.20	2.25	2.25	0.45%	44,600
Aug 5, 2025	2.22	2.26	2.17	2.24	2.24	3.23%	32,238
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