Orogen Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	3.34	3.53	3.34	3.43	3.43	4.26%	31,546
Feb 2, 2026	3.24	3.35	3.21	3.29	3.29	2.49%	26,855
Jan 30, 2026	3.30	3.30	3.18	3.21	3.21	-3.02%	106,055
Jan 29, 2026	3.18	3.31	3.18	3.31	3.31	3.44%	55,608
Jan 28, 2026	3.35	3.38	3.14	3.20	3.20	-3.61%	40,071
Jan 27, 2026	3.44	3.45	3.16	3.32	3.32	-3.21%	61,468
Jan 26, 2026	3.67	3.67	3.43	3.43	3.43	-5.51%	72,290
Jan 23, 2026	3.80	3.85	3.60	3.63	3.63	-4.47%	47,336
Jan 22, 2026	3.64	3.80	3.48	3.80	3.80	4.40%	53,928
Jan 21, 2026	3.61	3.75	3.46	3.64	3.64	0.28%	80,394
Jan 20, 2026	3.45	3.65	3.45	3.63	3.63	6.45%	66,363
Jan 19, 2026	3.80	3.80	3.40	3.41	3.41	-10.26%	31,132
Jan 16, 2026	3.75	3.84	3.69	3.80	3.80	1.33%	40,530
Jan 15, 2026	3.75	3.78	3.70	3.75	3.75	0.27%	24,700
Jan 14, 2026	3.64	3.78	3.35	3.74	3.74	1.63%	60,845
Jan 13, 2026	4.04	4.05	3.60	3.68	3.68	-8.00%	123,147
Jan 12, 2026	3.50	4.00	3.50	4.00	4.00	17.30%	112,756
Jan 9, 2026	3.16	3.49	3.16	3.41	3.41	7.91%	69,266
Jan 8, 2026	3.20	3.25	3.15	3.16	3.16	1.28%	50,438
Jan 7, 2026	2.85	3.13	2.83	3.12	3.12	9.47%	79,389
Jan 6, 2026	2.78	2.85	2.78	2.85	2.85	2.15%	32,389
Jan 5, 2026	2.68	2.79	2.65	2.79	2.79	5.28%	51,123
Jan 2, 2026	2.57	2.65	2.57	2.65	2.65	2.32%	60,443
Dec 31, 2025	2.57	2.60	2.57	2.59	2.59	0.39%	25,241
Dec 30, 2025	2.55	2.60	2.55	2.58	2.58	1.98%	46,419
Dec 29, 2025	2.52	2.55	2.51	2.53	2.53	1.61%	46,989
Dec 24, 2025	2.50	2.51	2.38	2.49	2.49	-0.80%	7,437
Dec 23, 2025	2.53	2.54	2.48	2.51	2.51	-0.40%	15,757
Dec 22, 2025	2.40	2.52	2.32	2.52	2.52	7.69%	30,806
Dec 19, 2025	2.39	2.39	2.33	2.34	2.34	-	13,335
Dec 18, 2025	2.32	2.35	2.32	2.34	2.34	1.30%	14,915
Dec 17, 2025	2.31	2.34	2.31	2.31	2.31	-0.86%	16,509
Dec 16, 2025	2.40	2.40	2.30	2.33	2.33	-	28,364
Dec 15, 2025	2.47	2.47	2.30	2.33	2.33	0.43%	37,763
Dec 12, 2025	2.44	2.47	2.32	2.32	2.32	-4.92%	30,396
Dec 11, 2025	2.39	2.45	2.39	2.44	2.44	-0.41%	23,109
Dec 10, 2025	2.38	2.45	2.38	2.45	2.45	2.94%	34,940
Dec 9, 2025	2.40	2.42	2.34	2.38	2.38	1.71%	23,627
Dec 8, 2025	2.39	2.47	2.34	2.34	2.34	-2.50%	12,799
Dec 5, 2025	2.57	2.57	2.40	2.40	2.40	-1.23%	7,832
Dec 4, 2025	2.45	2.47	2.43	2.43	2.43	-1.62%	8,475
Dec 3, 2025	2.48	2.50	2.46	2.47	2.47	-0.40%	4,245
Dec 2, 2025	2.58	2.58	2.44	2.48	2.48	-4.25%	12,718
Dec 1, 2025	2.46	2.59	2.46	2.59	2.59	6.15%	66,380
Nov 28, 2025	2.35	2.45	2.35	2.44	2.44	3.83%	23,782
Nov 27, 2025	2.38	2.38	2.35	2.35	2.35	-	5,950
Nov 26, 2025	2.37	2.38	2.35	2.35	2.35	-0.84%	34,795
Nov 25, 2025	2.37	2.37	2.35	2.37	2.37	0.85%	2,510
Nov 24, 2025	2.33	2.44	2.30	2.35	2.35	1.29%	8,231
Nov 21, 2025	2.35	2.36	2.30	2.32	2.32	-1.28%	33,908