Orogen Royalties Inc. (TSXV:OGN)
Canada
· Delayed Price · Currency is CAD 1.540
0.00 (0.00%)
Mar 28, 2025, 3:32 PM EST
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 41,516 |
| Mar 27, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 22,500 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.77% | 78,723 |
| Mar 25, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 105,422 |
| Mar 24, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -3.13% | 67,000 |
| Mar 21, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 16,521 |
| Mar 20, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 45,910 |
| Mar 19, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 40,000 |
| Mar 18, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 63,733 |
| Mar 17, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | 2.67% | 43,700 |
| Mar 14, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | 79,400 |
| Mar 13, 2025 | 1.38 | 1.47 | 1.37 | 1.43 | 1.43 | 0.70% | 77,037 |
| Mar 12, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 56,700 |
| Mar 11, 2025 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | - | 135,828 |
| Mar 10, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 147,100 |
| Mar 7, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 109,300 |
| Mar 6, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 216,126 |
| Mar 5, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 114,800 |
| Mar 4, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -4.61% | 99,800 |
| Mar 3, 2025 | 1.50 | 1.53 | 1.47 | 1.52 | 1.52 | - | 233,800 |
| Feb 28, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 35,000 |
| Feb 27, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 37,500 |
| Feb 26, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 135,500 |
| Feb 25, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 148,539 |
| Feb 24, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 1.32% | 76,900 |
| Feb 21, 2025 | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | -3.21% | 106,738 |
| Feb 20, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 78,718 |
| Feb 19, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | 87,912 |
| Feb 18, 2025 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 143,147 |
| Feb 14, 2025 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | 3.95% | 82,404 |
| Feb 13, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -1.94% | 115,700 |
| Feb 12, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 62,000 |
| Feb 11, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 35,700 |
| Feb 10, 2025 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | - | 95,511 |
| Feb 7, 2025 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 37,607 |
| Feb 6, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 23,000 |
| Feb 5, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 262,200 |
| Feb 4, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 138,600 |
| Feb 3, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | -2.61% | 197,600 |
| Jan 31, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 194,100 |
| Jan 30, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | - | 258,400 |
| Jan 29, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 74,349 |
| Jan 28, 2025 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 47,809 |
| Jan 27, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 81,733 |
| Jan 24, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 59,200 |
| Jan 23, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 72,805 |
| Jan 22, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | - | 44,400 |
| Jan 21, 2025 | 1.60 | 1.62 | 1.46 | 1.55 | 1.55 | -6.06% | 177,414 |
| Jan 20, 2025 | 1.66 | 1.67 | 1.59 | 1.65 | 1.65 | 1.23% | 103,644 |
| Jan 17, 2025 | 1.59 | 1.65 | 1.51 | 1.63 | 1.63 | 2.52% | 121,600 |