Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 3.280
-0.030 (-0.91%)
Aug 12, 2025, 3:04 PM EDT
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | 200 |
| Jun 30, 2025 | 3.36 | 3.40 | 3.22 | 3.39 | 3.39 | 2.42% | 12,800 |
| Jun 27, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.21 | 1.85% | 2,300 |
| Jun 26, 2025 | 3.24 | 3.30 | 3.24 | 3.25 | 3.15 | 4.84% | 7,700 |
| Jun 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | - | - |
| Jun 24, 2025 | 3.05 | 3.11 | 3.05 | 3.10 | 3.01 | 1.64% | 3,200 |
| Jun 23, 2025 | 3.12 | 3.12 | 3.04 | 3.05 | 2.96 | -0.65% | 5,200 |
| Jun 20, 2025 | 3.17 | 3.18 | 3.07 | 3.07 | 2.98 | -3.15% | 1,800 |
| Jun 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.07 | 0.32% | 200 |
| Jun 18, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.06 | -3.36% | 4,900 |
| Jun 17, 2025 | 3.27 | 3.28 | 3.27 | 3.27 | 3.17 | 0.62% | 2,900 |
| Jun 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.15 | 1.56% | 2,400 |
| Jun 13, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.10 | 2.56% | 500 |
| Jun 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.03 | 3.65% | 1,200 |
| Jun 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | -0.99% | 500 |
| Jun 10, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 2.95 | 1.00% | 1,600 |
| Jun 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | 0.33% | 500 |
| Jun 6, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 2.91 | -2.91% | 1,900 |
| Jun 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00 | - | - |
| Jun 4, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | 3.00 | 3.00% | 4,700 |
| Jun 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | -0.33% | 700 |
| Jun 2, 2025 | 2.98 | 3.01 | 2.95 | 3.01 | 2.92 | 0.67% | 6,700 |
| May 30, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.90 | 3.46% | 2,800 |