Orogen Royalties Inc. (TSXV:OGN)
Canada
· Delayed Price · Currency is CAD 1.815
-0.045 (-2.42%)
Apr 24, 2025, 3:59 PM EDT
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | -0.82% | 240,428 |
| Apr 23, 2025 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.61% | 2,495,936 |
| Apr 22, 2025 | 1.76 | 1.91 | 1.76 | 1.86 | 1.86 | 28.28% | 4,747,300 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 59,300 |
| Apr 17, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 68,535 |
| Apr 16, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 67,800 |
| Apr 15, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 342,227 |
| Apr 14, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 74,734 |
| Apr 11, 2025 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 74,700 |
| Apr 10, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -2.04% | 106,308 |
| Apr 9, 2025 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | 9.70% | 69,000 |
| Apr 8, 2025 | 1.38 | 1.42 | 1.31 | 1.34 | 1.34 | -1.47% | 152,700 |
| Apr 7, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 116,700 |
| Apr 4, 2025 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -5.44% | 345,300 |
| Apr 3, 2025 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | -3.29% | 74,200 |
| Apr 2, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 13,343 |
| Apr 1, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 33,900 |
| Mar 31, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 1.95% | 45,300 |
| 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 |