Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 3.570
-0.010 (-0.28%)
Sep 12, 2025, 9:37 AM EDT
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1,201 |
| Sep 11, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | -0.28% | 3,000 |
| Sep 10, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | 0.85% | 2,600 |
| Sep 9, 2025 | 3.55 | 3.57 | 3.55 | 3.55 | 3.55 | -1.93% | 5,500 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | 900 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 0.28% | 1,400 |
| Sep 4, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | 1.14% | 7,400 |
| Sep 3, 2025 | 3.51 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | 5,900 |
| Sep 2, 2025 | 3.58 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | 4,000 |
| Aug 29, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.71% | 4,100 |
| Aug 28, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 500 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 26, 2025 | 3.57 | 3.57 | 3.44 | 3.50 | 3.50 | -1.96% | 1,600 |
| Aug 25, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 2.00% | 800 |
| Aug 22, 2025 | 3.45 | 3.50 | 3.44 | 3.50 | 3.50 | 3.24% | 3,300 |
| Aug 21, 2025 | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | - | 8,500 |
| Aug 20, 2025 | 3.31 | 3.39 | 3.31 | 3.39 | 3.39 | 1.19% | 15,200 |
| Aug 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.45% | 1,900 |
| Aug 18, 2025 | 3.20 | 3.35 | 3.15 | 3.27 | 3.27 | -0.30% | 57,700 |
| Aug 15, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | 0.92% | 11,600 |
| Aug 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 800 |
| Aug 13, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -0.30% | 2,200 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.91% | 2,700 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 3.31 | -1.19% | 1,800 |
| Aug 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 2,700 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.31 | 3.34 | 3.34 | 0.91% | 1,200 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | 0.30% | 3,700 |
| Aug 5, 2025 | 3.27 | 3.34 | 3.26 | 3.30 | 3.30 | 1.54% | 4,000 |
| Aug 1, 2025 | 3.15 | 3.25 | 3.10 | 3.25 | 3.25 | 2.20% | 4,500 |
| Jul 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | 400 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.53% | 600 |
| Jul 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | 200 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,600 |
| Jul 25, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 1.54% | 1,800 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 800 |
| Jul 23, 2025 | 3.19 | 3.20 | 3.13 | 3.20 | 3.20 | -1.23% | 2,800 |
| Jul 22, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 2,200 |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,500 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5,900 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,600 |
| Jul 16, 2025 | 3.16 | 3.20 | 3.15 | 3.20 | 3.20 | 1.91% | 2,500 |
| Jul 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 200 |
| Jul 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 200 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 4,400 |
| Jul 9, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.40% | 300 |
| Jul 7, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | -4.42% | 2,200 |
| Jul 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | 200 |
| Jul 3, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | 100 |