Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 3.370
+0.200 (6.31%)
At close: Jun 11, 2026
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.65 | 3.70 | 3.57 | 3.57 | 3.57 | -0.56% | 10,168 |
| May 28, 2026 | 3.47 | 3.59 | 3.45 | 3.59 | 3.59 | 2.87% | 19,361 |
| May 27, 2026 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | 5.44% | 7,349 |
| May 26, 2026 | 3.33 | 3.45 | 3.24 | 3.31 | 3.31 | 0.91% | 18,136 |
| May 25, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.80% | 4,072 |
| May 22, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -3.36% | 4,429 |
| May 21, 2026 | 3.27 | 3.28 | 3.10 | 3.27 | 3.27 | - | 34,555 |
| May 20, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | 0.31% | 17,963 |
| May 19, 2026 | 3.50 | 3.50 | 3.26 | 3.26 | 3.26 | -4.40% | 63,330 |
| May 15, 2026 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -4.21% | 43,095 |
| May 14, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | 0.28% | 2,200 |
| May 13, 2026 | 3.63 | 3.65 | 3.50 | 3.55 | 3.55 | -1.39% | 27,070 |
| May 12, 2026 | 3.51 | 3.65 | 3.40 | 3.60 | 3.60 | -1.37% | 33,866 |
| May 11, 2026 | 3.51 | 3.65 | 3.47 | 3.65 | 3.65 | 5.19% | 13,114 |
| May 8, 2026 | 3.44 | 3.49 | 3.41 | 3.47 | 3.47 | 1.76% | 7,150 |
| May 7, 2026 | 3.57 | 3.57 | 3.40 | 3.41 | 3.41 | -2.01% | 28,067 |
| May 6, 2026 | 3.37 | 3.54 | 3.37 | 3.48 | 3.48 | 4.19% | 29,547 |
| May 5, 2026 | 3.45 | 3.45 | 3.27 | 3.34 | 3.34 | - | 16,143 |
| May 4, 2026 | 3.64 | 3.64 | 3.33 | 3.34 | 3.34 | -10.22% | 45,940 |
| May 1, 2026 | 3.54 | 3.88 | 3.50 | 3.72 | 3.72 | 2.76% | 8,706 |
| 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 |