Orogen Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	2.47	2.47	2.35	2.35	2.35	-4.08%	41,888
Nov 19, 2025	2.42	2.47	2.39	2.45	2.45	1.24%	47,720
Nov 18, 2025	2.47	2.47	2.38	2.42	2.42	-0.82%	66,524
Nov 17, 2025	2.40	2.50	2.40	2.44	2.44	3.83%	60,788
Nov 14, 2025	2.24	2.47	2.22	2.35	2.35	4.91%	182,614
Nov 13, 2025	2.24	2.27	2.24	2.24	2.24	0.45%	14,783
Nov 12, 2025	2.16	2.30	2.16	2.23	2.23	-1.76%	37,144
Nov 11, 2025	2.30	2.30	2.21	2.27	2.27	-1.30%	28,906
Nov 10, 2025	2.19	2.30	2.19	2.30	2.30	4.55%	80,358
Nov 7, 2025	2.18	2.20	2.08	2.20	2.20	5.77%	16,496
Nov 6, 2025	2.20	2.20	2.08	2.08	2.08	-5.45%	36,193
Nov 5, 2025	2.16	2.20	2.13	2.20	2.20	1.38%	10,355
Nov 4, 2025	2.16	2.20	2.13	2.17	2.17	-1.36%	29,553
Nov 3, 2025	2.13	2.20	2.13	2.20	2.20	2.33%	10,979
Oct 31, 2025	2.20	2.20	2.15	2.15	2.15	-1.38%	21,861
Oct 30, 2025	2.19	2.19	2.13	2.18	2.18	2.35%	29,290
Oct 29, 2025	2.11	2.18	2.11	2.13	2.13	1.91%	25,864
Oct 28, 2025	2.09	2.12	2.08	2.09	2.09	-0.48%	29,820
Oct 27, 2025	2.19	2.19	2.08	2.10	2.10	-4.55%	20,805
Oct 24, 2025	2.20	2.20	2.17	2.20	2.20	-0.45%	34,123
Oct 23, 2025	2.20	2.25	2.15	2.21	2.21	5.24%	19,449
Oct 22, 2025	2.11	2.15	2.09	2.10	2.10	-4.98%	42,947
Oct 21, 2025	2.22	2.25	2.12	2.21	2.21	0.45%	39,249
Oct 20, 2025	2.21	2.30	2.17	2.20	2.20	-0.45%	135,738
Oct 17, 2025	2.17	2.24	2.15	2.21	2.21	0.45%	51,944
Oct 16, 2025	2.28	2.30	2.20	2.20	2.20	-3.08%	44,443
Oct 15, 2025	2.30	2.34	2.25	2.27	2.27	-0.87%	41,641
Oct 14, 2025	2.31	2.35	2.29	2.29	2.29	-1.29%	44,008
Oct 10, 2025	2.31	2.38	2.31	2.32	2.32	0.87%	23,003