Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 4.250
+0.200 (4.94%)
At close: Aug 11, 2026
Orogen Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.21 | 3.75 | 3.21 | 3.75 | 3.75 | 10.95% | 24,854 |
| Jun 18, 2026 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | - | 15,410 |
| Jun 17, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.88% | 4,997 |
| Jun 16, 2026 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | 6.23% | 5,168 |
| Jun 15, 2026 | 3.38 | 3.60 | 3.21 | 3.21 | 3.21 | -5.03% | 54,494 |
| Jun 12, 2026 | 3.38 | 3.50 | 3.33 | 3.38 | 3.38 | 0.30% | 11,200 |
| Jun 11, 2026 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 6.31% | 24,937 |
| Jun 10, 2026 | 3.06 | 3.17 | 3.00 | 3.17 | 3.17 | 2.26% | 53,848 |
| Jun 9, 2026 | 3.20 | 3.40 | 3.05 | 3.10 | 3.10 | -3.13% | 79,582 |
| Jun 8, 2026 | 3.16 | 3.24 | 3.06 | 3.20 | 3.20 | 1.27% | 29,013 |
| Jun 5, 2026 | 3.21 | 3.25 | 3.06 | 3.16 | 3.16 | -3.36% | 48,268 |
| Jun 4, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.91% | 11,314 |
| Jun 3, 2026 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | -2.51% | 15,646 |
| Jun 2, 2026 | 3.44 | 3.44 | 3.30 | 3.39 | 3.39 | -1.31% | 18,355 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.43 | 3.43 | 3.43 | -3.92% | 15,200 |