Orogen Royalties Inc. (TSXV: OGN)
Canada
· Delayed Price · Currency is CAD 1.550
-0.100 (-6.06%)
Jan 21, 2025, 3:54 PM EST
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.60 | 1.62 | 1.46 | 1.57 | 1.57 | -5.15% | 86,617 |
| 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 |
| Jan 16, 2025 | 1.50 | 1.64 | 1.50 | 1.59 | 1.59 | 5.30% | 289,711 |
| Jan 15, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 57,400 |
| Jan 14, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 41,000 |
| Jan 13, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 1.36% | 87,700 |
| Jan 10, 2025 | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | 7.30% | 192,600 |
| Jan 9, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 1.48% | 4,400 |
| Jan 8, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 51,400 |
| Jan 7, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 23,200 |
| Jan 6, 2025 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 0.73% | 115,738 |
| Jan 3, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 16,700 |
| Jan 2, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | 1.50% | 73,200 |
| Dec 31, 2024 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.31% | 300 |
| Dec 30, 2024 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 29,100 |
| Dec 27, 2024 | 1.37 | 1.41 | 1.31 | 1.31 | 1.31 | -4.38% | 38,400 |
| Dec 24, 2024 | 1.30 | 1.37 | 1.29 | 1.37 | 1.37 | 5.38% | 80,800 |
| Dec 23, 2024 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.56% | 7,412 |
| Dec 20, 2024 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 63,434 |
| Dec 19, 2024 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 155,505 |
| Dec 18, 2024 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 83,800 |
| Dec 17, 2024 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 76,600 |
| Dec 16, 2024 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | - | 120,000 |
| Dec 13, 2024 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 36,844 |
| Dec 12, 2024 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 85,200 |
| Dec 11, 2024 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 144,326 |
| Dec 10, 2024 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 89,300 |
| Dec 9, 2024 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 117,026 |
| Dec 6, 2024 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | 1.46% | 22,400 |
| Dec 5, 2024 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -5.52% | 41,700 |
| Dec 4, 2024 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 37,324 |
| Dec 3, 2024 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 57,643 |
| Dec 2, 2024 | 1.42 | 1.44 | 1.35 | 1.42 | 1.42 | -1.39% | 3,245,820 |
| Nov 29, 2024 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 44,009 |
| Nov 28, 2024 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 5,600 |
| Nov 27, 2024 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 6.62% | 71,500 |
| Nov 26, 2024 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 2.26% | 47,020 |
| Nov 25, 2024 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -5.67% | 86,549 |
| Nov 22, 2024 | 1.28 | 1.41 | 1.27 | 1.41 | 1.41 | 11.02% | 163,000 |
| Nov 21, 2024 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 132,017 |
| Nov 20, 2024 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 171,147 |
| Nov 19, 2024 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 145,003 |
| Nov 18, 2024 | 1.35 | 1.41 | 1.33 | 1.35 | 1.35 | 0.75% | 120,749 |
| Nov 15, 2024 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | 0.75% | 47,433 |
| Nov 14, 2024 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | - | 104,934 |
| Nov 13, 2024 | 1.40 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 119,800 |
| Nov 12, 2024 | 1.37 | 1.49 | 1.36 | 1.37 | 1.37 | - | 116,400 |
| Nov 11, 2024 | 1.48 | 1.48 | 1.30 | 1.37 | 1.37 | -8.05% | 164,720 |
| Nov 8, 2024 | 1.50 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 119,300 |
| Nov 7, 2024 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 15,422 |
| Nov 6, 2024 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 85,800 |
| Nov 5, 2024 | 1.44 | 1.50 | 1.39 | 1.39 | 1.39 | -5.44% | 108,000 |
| Nov 4, 2024 | 1.41 | 1.50 | 1.39 | 1.47 | 1.47 | 3.52% | 103,821 |
| Nov 1, 2024 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -3.40% | 1,057,800 |
| Oct 31, 2024 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 134,400 |
| Oct 30, 2024 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 75,700 |
| Oct 29, 2024 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -1.88% | 35,200 |
| Oct 28, 2024 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | - | 67,500 |
| Oct 25, 2024 | 1.65 | 1.68 | 1.59 | 1.60 | 1.60 | -1.84% | 25,130 |
| Oct 24, 2024 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 101,130 |
| Oct 23, 2024 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 51,600 |
| Oct 22, 2024 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 34,600 |
| Oct 21, 2024 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 196,329 |
| Oct 18, 2024 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 3.64% | 120,707 |
| Oct 17, 2024 | 1.60 | 1.67 | 1.57 | 1.65 | 1.65 | 5.10% | 195,800 |
| Oct 16, 2024 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 252,716 |
| Oct 15, 2024 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 142,600 |
| Oct 11, 2024 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 86,900 |
| Oct 10, 2024 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 27,100 |
| Oct 9, 2024 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 27,500 |
| Oct 8, 2024 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 22,400 |
| Oct 7, 2024 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 91,200 |
| Oct 4, 2024 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 7,300 |
| Oct 3, 2024 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -4.52% | 28,307 |
| Oct 2, 2024 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 75,300 |
| Oct 1, 2024 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 125,900 |
| Sep 30, 2024 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 71,808 |
| Sep 27, 2024 | 1.44 | 1.56 | 1.43 | 1.54 | 1.54 | 6.94% | 140,827 |
| Sep 26, 2024 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -6.49% | 138,210 |
| Sep 25, 2024 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 57,600 |
| Sep 24, 2024 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 106,300 |
| Sep 23, 2024 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | - | 24,600 |
| Sep 20, 2024 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 54,618 |
| Sep 19, 2024 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 120,319 |
| Sep 18, 2024 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 23,118 |
| Sep 17, 2024 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 25,200 |
| Sep 16, 2024 | 1.49 | 1.56 | 1.49 | 1.50 | 1.50 | 0.67% | 73,200 |
| Sep 13, 2024 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 3.47% | 27,904 |
| Sep 12, 2024 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 51,000 |
| Sep 11, 2024 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 85,840 |
| Sep 10, 2024 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | - | 208,000 |
| Sep 9, 2024 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | -0.69% | 160,945 |
| Sep 6, 2024 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 737,106 |
| Sep 5, 2024 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 73,711 |
| Sep 4, 2024 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -8.33% | 908,500 |
| Sep 3, 2024 | 1.57 | 1.58 | 1.49 | 1.56 | 1.56 | -1.27% | 68,941 |
| Aug 30, 2024 | 1.49 | 1.58 | 1.48 | 1.58 | 1.58 | 6.04% | 153,500 |
| Aug 29, 2024 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 76,000 |
| Aug 28, 2024 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 32,700 |