Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 3.770
-0.030 (-0.79%)
At close: May 1, 2026
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 10,800 |
| Apr 30, 2026 | 3.81 | 3.82 | 3.80 | 3.80 | 3.80 | -2.56% | 4,600 |
| Apr 29, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | 2.63% | 7,193 |
| Apr 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,500 |
| Apr 27, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | 0.80% | 7,800 |
| Apr 24, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -3.58% | 17,310 |
| Apr 23, 2026 | 3.77 | 3.91 | 3.77 | 3.91 | 3.91 | 3.71% | 2,450 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -3.33% | 4,778 |
| Apr 21, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | 3.90 | 3.72% | 7,701 |
| Apr 20, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -3.59% | 12,665 |
| Apr 17, 2026 | 3.85 | 4.09 | 3.82 | 3.90 | 3.90 | 0.26% | 27,925 |
| Apr 16, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 2.91% | 200 |
| Apr 15, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -0.26% | 1,095 |
| Apr 14, 2026 | 3.75 | 3.85 | 3.73 | 3.79 | 3.79 | -0.26% | 46,150 |
| Apr 13, 2026 | 3.60 | 4.46 | 3.60 | 3.80 | 3.80 | 16.21% | 174,914 |
| 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 |