Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 3.270
-0.030 (-0.91%)
At close: Apr 10, 2026
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -0.91% | 8,215 |
| Apr 9, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 20,325 |
| Apr 8, 2026 | 3.30 | 3.37 | 3.29 | 3.31 | 3.31 | -2.65% | 3,618 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 1,017 |
| Apr 2, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | -2.90% | 11,781 |
| Apr 1, 2026 | 3.41 | 3.45 | 3.35 | 3.45 | 3.45 | 1.47% | 13,840 |
| Mar 31, 2026 | 3.50 | 3.53 | 3.40 | 3.40 | 3.40 | 0.29% | 5,120 |
| Mar 30, 2026 | 3.38 | 3.45 | 3.35 | 3.39 | 3.29 | 1.19% | 6,464 |
| Mar 27, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.25 | -2.90% | 22,044 |
| Mar 26, 2026 | 3.58 | 3.59 | 3.45 | 3.45 | 3.35 | - | 4,782 |
| Mar 25, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.35 | - | 5,400 |
| Mar 24, 2026 | 3.45 | 3.45 | 3.38 | 3.45 | 3.35 | - | 7,671 |
| Mar 23, 2026 | 3.45 | 3.57 | 3.39 | 3.45 | 3.35 | - | 11,584 |
| Mar 20, 2026 | 3.53 | 3.62 | 3.41 | 3.45 | 3.35 | -2.27% | 4,205 |
| Mar 19, 2026 | 3.47 | 3.53 | 3.47 | 3.53 | 3.43 | 2.32% | 16,600 |
| Mar 18, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.35 | 2.99% | 4,030 |
| Mar 17, 2026 | 3.44 | 3.44 | 3.35 | 3.35 | 3.25 | -2.90% | 6,005 |
| Mar 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | - | 724 |
| Mar 13, 2026 | 3.44 | 3.55 | 3.44 | 3.45 | 3.35 | 1.47% | 1,250 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | 2.10% | 2,200 |
| Mar 11, 2026 | 3.33 | 3.38 | 3.33 | 3.33 | 3.23 | -2.92% | 11,256 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.32 | 3.43 | 3.33 | -3.38% | 8,225 |
| Mar 9, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.45 | 2.31% | 19,413 |
| Mar 6, 2026 | 3.40 | 3.47 | 3.27 | 3.47 | 3.37 | 6.44% | 12,687 |
| Mar 5, 2026 | 3.60 | 3.66 | 3.26 | 3.26 | 3.16 | -8.17% | 23,758 |
| Mar 4, 2026 | 3.44 | 3.61 | 3.43 | 3.55 | 3.45 | 3.20% | 29,647 |
| Mar 3, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.34 | 4.56% | 13,408 |
| Mar 2, 2026 | 3.15 | 3.30 | 2.99 | 3.29 | 3.19 | -32.86% | 72,833 |
| Feb 27, 2026 | 4.85 | 4.90 | 4.75 | 4.90 | 2.81 | 2.30% | 29,420 |
| Feb 26, 2026 | 4.74 | 4.82 | 4.74 | 4.79 | 2.75 | 1.05% | 14,928 |
| Feb 25, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 2.72 | 3.49% | 11,600 |
| Feb 24, 2026 | 4.55 | 4.58 | 4.48 | 4.58 | 2.63 | 2.46% | 19,200 |
| Feb 23, 2026 | 4.50 | 4.55 | 4.32 | 4.47 | 2.57 | 2.52% | 2,720 |
| Feb 20, 2026 | 4.59 | 4.59 | 4.36 | 4.36 | 2.50 | -3.11% | 9,167 |
| Feb 19, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 2.58 | 3.45% | 33,663 |
| Feb 18, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 2.50 | 1.16% | 16,225 |
| Feb 17, 2026 | 4.00 | 4.40 | 3.78 | 4.30 | 2.47 | -1.15% | 22,264 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.05 | 4.35 | 2.50 | -2.68% | 26,014 |
| Feb 12, 2026 | 4.29 | 4.52 | 4.28 | 4.47 | 2.57 | 3.95% | 27,134 |
| Feb 11, 2026 | 4.39 | 4.40 | 4.20 | 4.30 | 2.47 | -2.27% | 17,700 |
| Feb 10, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 2.53 | 3.53% | 55,399 |
| Feb 9, 2026 | 3.31 | 4.25 | 3.31 | 4.25 | 2.44 | 28.79% | 60,625 |
| Feb 6, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | 1.90 | -4.35% | 8,658 |
| Feb 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 1.98 | - | 100 |
| Feb 4, 2026 | 3.45 | 3.48 | 3.45 | 3.45 | 1.98 | -1.43% | 1,835 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.01 | - | 1,282 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.01 | -0.85% | 800 |
| Jan 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 2.03 | 0.86% | 455 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 2.01 | -0.85% | 2,100 |
| Jan 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 2.03 | -0.84% | 600 |