Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 2.800
-0.150 (-5.08%)
At close: Jul 2, 2026
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.08% | 527 |
| Jun 30, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 9.26% | 4,967 |
| Jun 29, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.70 | -0.71% | 3,723 |
| Jun 26, 2026 | 2.78 | 2.82 | 2.78 | 2.82 | 2.72 | 1.44% | 1,770 |
| Jun 25, 2026 | 2.71 | 2.78 | 2.71 | 2.78 | 2.68 | 2.21% | 8,230 |
| Jun 24, 2026 | 2.85 | 2.85 | 2.71 | 2.72 | 2.62 | -3.89% | 9,075 |
| Jun 23, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.73 | 2.54% | 3,125 |
| Jun 22, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.66 | -1.43% | 9,766 |
| Jun 19, 2026 | 2.80 | 2.81 | 2.75 | 2.80 | 2.70 | 1.82% | 10,830 |
| Jun 17, 2026 | 2.95 | 2.95 | 2.75 | 2.75 | 2.65 | -3.17% | 24,650 |
| Jun 16, 2026 | 2.83 | 2.84 | 2.82 | 2.84 | 2.74 | 0.35% | 18,303 |
| Jun 15, 2026 | 3.01 | 3.01 | 2.80 | 2.83 | 2.73 | -6.29% | 16,507 |
| Jun 12, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 2.91 | 0.67% | 7,250 |
| Jun 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.89 | 7.91% | 2,600 |
| Jun 10, 2026 | 3.05 | 3.05 | 2.78 | 2.78 | 2.68 | -8.85% | 15,348 |
| Jun 9, 2026 | 3.06 | 3.06 | 2.97 | 3.05 | 2.94 | -0.33% | 13,559 |
| Jun 8, 2026 | 3.31 | 3.31 | 3.00 | 3.06 | 2.95 | -9.20% | 37,439 |
| Jun 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.25 | 1.20% | 1,000 |
| Jun 4, 2026 | 3.33 | 3.33 | 3.32 | 3.33 | 3.21 | - | 2,368 |
| Jun 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.21 | -1.19% | 1,100 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.35 | 3.37 | 3.25 | -2.32% | 5,091 |
| Jun 1, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.33 | -0.29% | 20,690 |
| May 29, 2026 | 3.55 | 3.55 | 3.46 | 3.46 | 3.34 | -3.89% | 11,600 |
| May 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.47 | -1.10% | 1,071 |
| May 27, 2026 | 3.52 | 3.66 | 3.52 | 3.64 | 3.51 | 3.70% | 800 |
| May 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.38 | -0.85% | 339 |
| May 25, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.41 | -3.28% | 725 |
| May 21, 2026 | 3.60 | 3.67 | 3.60 | 3.66 | 3.53 | 2.81% | 3,751 |
| May 20, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.43 | -1.39% | 1,037 |
| May 19, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.48 | 2.56% | 3,867 |
| May 15, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.39 | -3.56% | 6,950 |
| May 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | - | 701 |
| May 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | 2.53% | 300 |
| May 12, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.43 | -5.57% | 3,885 |
| May 11, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.64 | - | 8,300 |
| May 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | 0.80% | 200 |
| May 6, 2026 | 3.80 | 3.80 | 3.61 | 3.74 | 3.61 | -0.80% | 2,800 |
| May 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | 1,885 |
| May 1, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | -0.79% | 10,800 |
| Apr 30, 2026 | 3.81 | 3.82 | 3.80 | 3.80 | 3.66 | -2.56% | 4,600 |
| Apr 29, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.76 | 2.63% | 7,193 |
| Apr 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | - | 1,500 |
| Apr 27, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.66 | 0.80% | 7,800 |
| Apr 24, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.64 | -3.58% | 17,310 |
| Apr 23, 2026 | 3.77 | 3.91 | 3.77 | 3.91 | 3.77 | 3.71% | 2,450 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.64 | -3.33% | 4,778 |
| Apr 21, 2026 | 3.78 | 3.97 | 3.78 | 3.90 | 3.76 | 3.72% | 7,701 |
| Apr 20, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.63 | -3.59% | 12,665 |
| Apr 17, 2026 | 3.85 | 4.09 | 3.82 | 3.90 | 3.76 | 0.26% | 27,925 |
| Apr 16, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.75 | 2.91% | 200 |