Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 4.800
+0.120 (2.56%)
At close: Sep 1, 2026
Orogen Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 2.56% | 8,228 |
| Aug 31, 2026 | 4.78 | 4.78 | 4.57 | 4.68 | 4.68 | -1.68% | 23,588 |
| Aug 28, 2026 | 4.88 | 4.94 | 4.51 | 4.76 | 4.76 | -3.84% | 38,285 |
| Aug 27, 2026 | 5.30 | 5.30 | 4.78 | 4.95 | 4.95 | -7.48% | 34,958 |
| Aug 26, 2026 | 5.29 | 5.35 | 5.15 | 5.35 | 5.35 | 0.94% | 8,905 |
| Aug 25, 2026 | 5.28 | 5.31 | 5.09 | 5.30 | 5.30 | 0.38% | 34,233 |
| Aug 24, 2026 | 5.35 | 5.59 | 5.09 | 5.28 | 5.28 | -4.00% | 80,218 |
| Aug 21, 2026 | 4.72 | 5.81 | 4.72 | 5.50 | 5.50 | 15.79% | 74,406 |
| Aug 20, 2026 | 4.41 | 4.75 | 4.40 | 4.75 | 4.75 | 8.45% | 49,169 |
| Aug 19, 2026 | 4.40 | 4.49 | 4.30 | 4.38 | 4.38 | 1.86% | 21,154 |
| Aug 18, 2026 | 4.20 | 4.40 | 4.19 | 4.30 | 4.30 | 1.18% | 24,129 |
| Aug 17, 2026 | 4.20 | 4.27 | 4.19 | 4.25 | 4.25 | 2.41% | 31,998 |
| Aug 14, 2026 | 4.24 | 4.25 | 4.12 | 4.15 | 4.15 | -2.35% | 2,352 |
| Aug 13, 2026 | 4.26 | 4.35 | 4.19 | 4.25 | 4.25 | -0.23% | 21,149 |
| Aug 12, 2026 | 4.25 | 4.26 | 4.20 | 4.26 | 4.26 | 0.24% | 18,692 |
| Aug 11, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 4.94% | 10,635 |
| Aug 10, 2026 | 3.60 | 4.05 | 3.60 | 4.05 | 4.05 | 12.50% | 56,137 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 53,995 |
| Aug 6, 2026 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -2.44% | 14,860 |
| Aug 5, 2026 | 3.49 | 3.69 | 3.48 | 3.69 | 3.69 | 6.03% | 14,867 |
| Aug 4, 2026 | 3.63 | 3.63 | 3.38 | 3.48 | 3.48 | -1.42% | 17,365 |
| Jul 31, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -3.29% | 201 |
| Jul 30, 2026 | 3.58 | 3.65 | 3.45 | 3.65 | 3.65 | 7.35% | 5,971 |
| Jul 29, 2026 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | -1.73% | 12,421 |
| Jul 28, 2026 | 3.51 | 3.57 | 3.33 | 3.46 | 3.46 | -3.89% | 29,022 |
| Jul 27, 2026 | 3.49 | 3.67 | 3.49 | 3.60 | 3.60 | 4.05% | 23,501 |
| Jul 24, 2026 | 3.57 | 3.57 | 3.44 | 3.46 | 3.46 | -3.08% | 7,055 |
| Jul 23, 2026 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -2.19% | 15,360 |
| Jul 22, 2026 | 3.48 | 3.79 | 3.48 | 3.65 | 3.65 | 6.41% | 16,514 |
| Jul 21, 2026 | 3.35 | 3.55 | 3.34 | 3.43 | 3.43 | 1.78% | 9,662 |
| Jul 20, 2026 | 3.42 | 3.45 | 3.35 | 3.37 | 3.37 | -1.75% | 26,592 |
| Jul 17, 2026 | 3.37 | 3.48 | 3.37 | 3.43 | 3.43 | 2.39% | 7,187 |
| Jul 16, 2026 | 3.35 | 3.41 | 3.33 | 3.35 | 3.35 | -2.62% | 13,891 |
| Jul 15, 2026 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | 2.99% | 3,551 |
| Jul 14, 2026 | 3.36 | 3.50 | 3.34 | 3.34 | 3.34 | 0.30% | 9,631 |
| Jul 13, 2026 | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -3.48% | 33,614 |
| Jul 10, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 2.07% | 1,287 |
| Jul 9, 2026 | 3.45 | 3.45 | 3.34 | 3.38 | 3.38 | 0.60% | 38,601 |
| Jul 8, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.47% | 44,736 |
| Jul 7, 2026 | 3.69 | 3.69 | 3.39 | 3.41 | 3.41 | -10.03% | 26,643 |
| Jul 6, 2026 | 3.60 | 3.84 | 3.60 | 3.79 | 3.79 | 1.34% | 18,891 |
| Jul 3, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -1.84% | 7,651 |
| Jul 2, 2026 | 3.69 | 3.84 | 3.69 | 3.81 | 3.81 | 2.97% | 27,235 |
| Jun 30, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 4.23% | 7,627 |
| Jun 29, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.56% | 5,562 |
| Jun 26, 2026 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 2.00% | 2,902 |
| Jun 25, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 7,847 |
| Jun 24, 2026 | 3.33 | 3.41 | 3.31 | 3.36 | 3.36 | 1.51% | 3,725 |
| Jun 23, 2026 | 3.45 | 3.51 | 3.31 | 3.31 | 3.31 | -4.06% | 9,592 |
| Jun 22, 2026 | 3.63 | 3.75 | 3.32 | 3.45 | 3.45 | -8.00% | 31,328 |