Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 3.720
+0.100 (2.76%)
At close: May 1, 2026
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 2.55% | 4,582 |
| Apr 29, 2026 | 3.78 | 3.85 | 3.50 | 3.53 | 3.53 | -6.37% | 5,561 |
| Apr 28, 2026 | 3.67 | 3.77 | 3.62 | 3.77 | 3.77 | 4.72% | 18,262 |
| Apr 27, 2026 | 3.88 | 3.88 | 3.55 | 3.60 | 3.60 | -0.55% | 9,098 |
| Apr 24, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | -0.82% | 3,000 |
| Apr 23, 2026 | 3.74 | 3.74 | 3.57 | 3.65 | 3.65 | 1.67% | 5,340 |
| Apr 22, 2026 | 3.80 | 3.80 | 3.59 | 3.59 | 3.59 | 2.57% | 2,762 |
| Apr 21, 2026 | 3.76 | 3.77 | 3.40 | 3.50 | 3.50 | -7.65% | 19,434 |
| Apr 20, 2026 | 3.84 | 3.99 | 3.71 | 3.79 | 3.79 | -1.04% | 17,506 |
| Apr 17, 2026 | 3.79 | 3.99 | 3.76 | 3.83 | 3.83 | 2.13% | 57,594 |
| Apr 16, 2026 | 3.88 | 3.92 | 3.75 | 3.75 | 3.75 | -2.85% | 33,864 |
| Apr 15, 2026 | 3.90 | 3.95 | 3.75 | 3.86 | 3.86 | -1.53% | 28,457 |
| Apr 14, 2026 | 3.82 | 4.00 | 3.78 | 3.92 | 3.92 | 4.26% | 29,481 |
| Apr 13, 2026 | 3.77 | 3.78 | 3.55 | 3.76 | 3.76 | 1.08% | 27,569 |
| Apr 10, 2026 | 3.52 | 3.75 | 3.40 | 3.72 | 3.72 | 12.39% | 21,273 |
| Apr 9, 2026 | 3.32 | 3.50 | 3.30 | 3.31 | 3.31 | -7.80% | 34,083 |
| Apr 8, 2026 | 3.45 | 3.59 | 3.33 | 3.59 | 3.59 | 8.46% | 48,701 |
| Apr 7, 2026 | 3.25 | 3.31 | 3.19 | 3.31 | 3.31 | 1.85% | 20,369 |
| Apr 6, 2026 | 3.56 | 3.56 | 3.22 | 3.25 | 3.25 | -8.71% | 35,964 |
| Apr 2, 2026 | 3.45 | 3.63 | 3.45 | 3.56 | 3.56 | 1.42% | 22,361 |
| Apr 1, 2026 | 3.55 | 3.61 | 3.48 | 3.51 | 3.51 | -3.84% | 24,983 |
| Mar 31, 2026 | 3.32 | 3.65 | 3.32 | 3.65 | 3.65 | 11.28% | 90,194 |
| Mar 30, 2026 | 3.40 | 3.69 | 3.28 | 3.28 | 3.28 | -1.50% | 50,926 |
| Mar 27, 2026 | 3.30 | 3.44 | 3.25 | 3.33 | 3.33 | 2.15% | 21,906 |
| Mar 26, 2026 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | 1.87% | 10,849 |
| Mar 25, 2026 | 3.16 | 3.34 | 3.16 | 3.20 | 3.20 | 1.27% | 102,819 |
| Mar 24, 2026 | 2.94 | 3.33 | 2.94 | 3.16 | 3.16 | 7.12% | 46,758 |
| Mar 23, 2026 | 2.74 | 3.10 | 2.73 | 2.95 | 2.95 | 6.12% | 52,573 |
| Mar 20, 2026 | 2.76 | 2.94 | 2.71 | 2.78 | 2.78 | 1.09% | 37,423 |
| Mar 19, 2026 | 2.82 | 2.90 | 2.65 | 2.75 | 2.75 | -10.13% | 226,075 |
| Mar 18, 2026 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -2.24% | 33,884 |
| Mar 17, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | - | 31,087 |
| Mar 16, 2026 | 3.24 | 3.27 | 3.10 | 3.13 | 3.13 | -3.10% | 99,199 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.20 | 3.23 | 3.23 | -3.87% | 62,139 |
| Mar 12, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.89% | 27,355 |
| Mar 11, 2026 | 3.47 | 3.59 | 3.46 | 3.46 | 3.46 | -2.54% | 10,924 |
| Mar 10, 2026 | 3.55 | 3.58 | 3.50 | 3.55 | 3.55 | 0.28% | 44,900 |
| Mar 9, 2026 | 3.56 | 3.65 | 3.42 | 3.54 | 3.54 | -0.28% | 28,130 |
| Mar 6, 2026 | 3.42 | 3.59 | 3.37 | 3.55 | 3.55 | 3.50% | 16,779 |
| Mar 5, 2026 | 3.59 | 3.67 | 3.40 | 3.43 | 3.43 | -3.92% | 25,790 |
| Mar 4, 2026 | 3.57 | 3.60 | 3.32 | 3.57 | 3.57 | 3.78% | 22,808 |
| Mar 3, 2026 | 3.39 | 3.44 | 3.35 | 3.44 | 3.44 | -2.27% | 26,301 |
| Mar 2, 2026 | 3.32 | 3.56 | 3.32 | 3.52 | 3.52 | 4.14% | 22,911 |
| Feb 27, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 20,935 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.34 | 3.36 | 3.36 | -1.47% | 12,389 |
| Feb 25, 2026 | 3.42 | 3.50 | 3.29 | 3.41 | 3.41 | 1.79% | 16,791 |
| Feb 24, 2026 | 3.25 | 3.43 | 3.25 | 3.35 | 3.35 | 2.76% | 29,109 |
| Feb 23, 2026 | 3.30 | 3.43 | 3.25 | 3.26 | 3.26 | -1.21% | 22,699 |
| Feb 20, 2026 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 3.45% | 9,290 |
| Feb 19, 2026 | 3.24 | 3.40 | 3.15 | 3.19 | 3.19 | -1.54% | 40,890 |