Orca Energy Group Inc. (TSXV:ORC.B)
Canada
· Delayed Price · Currency is CAD 3.090
0.00 (0.00%)
Jun 4, 2025, 3:56 PM EDT
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | -2.91% | 1,861 |
| Jun 4, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | 3.00% | 4,700 |
| Jun 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 700 |
| Jun 2, 2025 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | 0.67% | 6,700 |
| May 30, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 3.46% | 2,800 |
| May 29, 2025 | 2.96 | 2.96 | 2.83 | 2.89 | 2.89 | -3.02% | 3,500 |
| May 28, 2025 | 2.90 | 2.98 | 2.88 | 2.98 | 2.98 | - | 10,800 |
| May 27, 2025 | 2.97 | 2.98 | 2.94 | 2.98 | 2.98 | 3.11% | 4,300 |
| May 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| May 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.34% | 1,500 |
| May 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| May 21, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.67% | 1,400 |
| May 20, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 800 |
| May 16, 2025 | 2.97 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 1,800 |
| May 15, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.34% | 8,400 |
| May 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | 100 |
| May 13, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -1.34% | 2,000 |
| May 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| May 9, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 1,400 |
| May 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| May 7, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 300 |
| May 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 5, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 1,200 |
| May 2, 2025 | 2.85 | 3.00 | 2.80 | 2.94 | 2.94 | 3.16% | 2,300 |
| May 1, 2025 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | 5.56% | 1,900 |
| Apr 30, 2025 | 3.02 | 3.05 | 2.60 | 2.70 | 2.70 | -16.92% | 50,600 |
| Apr 29, 2025 | 3.36 | 3.36 | 3.10 | 3.25 | 3.25 | -2.40% | 4,500 |
| Apr 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Apr 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Apr 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 300 |
| Apr 23, 2025 | 3.33 | 3.34 | 3.30 | 3.34 | 3.34 | 2.77% | 1,000 |
| Apr 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | 200 |
| Apr 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | 100 |
| Apr 17, 2025 | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | -1.52% | 18,900 |
| Apr 16, 2025 | 2.98 | 3.55 | 2.90 | 3.30 | 3.30 | 20.00% | 176,200 |
| Apr 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 500 |
| Apr 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 800 |
| Apr 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 9, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 8, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -0.36% | 1,100 |
| Apr 7, 2025 | 2.75 | 2.76 | 2.49 | 2.76 | 2.76 | -5.15% | 15,900 |
| Apr 4, 2025 | 3.00 | 3.00 | 2.79 | 2.91 | 2.91 | -9.06% | 4,200 |
| Apr 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 28, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 3,400 |
| Mar 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 900 |
| Mar 26, 2025 | 2.99 | 3.19 | 2.99 | 3.19 | 3.19 | 9.25% | 7,600 |