Orogen Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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