Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.000 | 4.100 | 3.900 | 4.070 | 4.070 | 16,486 |
| 2026-10-15 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 13,000 |
| 2026-10-14 | 4.120 | 4.120 | 3.870 | 3.920 | 3.920 | 42,800 |
| 2026-10-13 | 4.220 | 4.230 | 4.020 | 4.030 | 4.030 | 11,400 |
| 2026-10-09 | 4.120 | 4.300 | 4.120 | 4.200 | 4.200 | 6,800 |
| 2026-10-08 | 4.010 | 4.100 | 3.990 | 4.100 | 4.100 | 13,900 |
| 2026-10-07 | 4.180 | 4.200 | 4.070 | 4.070 | 4.070 | 32,200 |
| 2026-10-06 | 4.300 | 4.300 | 4.160 | 4.170 | 4.170 | 17,200 |
| 2026-10-05 | 3.960 | 4.400 | 3.960 | 4.260 | 4.260 | 22,000 |
| 2026-10-02 | 3.950 | 4.020 | 3.900 | 3.980 | 3.980 | 53,900 |
| 2026-10-01 | 3.880 | 3.970 | 3.760 | 3.900 | 3.900 | 17,700 |
| 2026-09-30 | 4.270 | 4.270 | 3.600 | 3.970 | 3.970 | 39,200 |
| 2026-09-29 | 4.400 | 4.600 | 4.250 | 4.300 | 4.300 | 15,800 |
| 2026-09-28 | 4.720 | 4.790 | 4.410 | 4.450 | 4.450 | 30,900 |
| 2026-09-25 | 4.820 | 4.840 | 4.780 | 4.830 | 4.830 | 6,900 |
| 2026-09-24 | 4.960 | 5.000 | 4.770 | 4.820 | 4.820 | 9,300 |
| 2026-09-23 | 5.140 | 5.300 | 5.020 | 5.020 | 5.020 | 3,400 |
| 2026-09-22 | 5.190 | 5.200 | 5.150 | 5.150 | 5.150 | 900 |
| 2026-09-21 | 5.070 | 5.300 | 5.070 | 5.290 | 5.290 | 22,600 |
| 2026-09-18 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 6,400 |
| 2026-09-17 | 5.010 | 5.200 | 5.010 | 5.200 | 5.200 | 16,600 |
| 2026-09-16 | 5.030 | 5.120 | 5.000 | 5.000 | 5.000 | 16,200 |
| 2026-09-15 | 4.900 | 5.140 | 4.900 | 5.120 | 5.120 | 4,500 |
| 2026-09-14 | 5.040 | 5.200 | 4.760 | 4.900 | 4.900 | 30,100 |
| 2026-09-11 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 800 |
| 2026-09-10 | 5.100 | 5.200 | 4.980 | 5.050 | 5.050 | 2,400 |
| 2026-09-09 | 5.150 | 5.500 | 5.150 | 5.200 | 5.200 | 9,800 |
| 2026-09-08 | 5.200 | 5.250 | 5.090 | 5.150 | 5.150 | 19,700 |
| 2026-09-04 | 5.420 | 5.540 | 5.230 | 5.230 | 5.230 | 18,000 |
| 2026-09-03 | 5.540 | 5.550 | 5.320 | 5.420 | 5.420 | 8,700 |
| 2026-09-02 | 4.740 | 5.560 | 4.740 | 5.550 | 5.550 | 47,500 |
| 2026-09-01 | 4.700 | 4.820 | 4.700 | 4.800 | 4.800 | 8,200 |
| 2026-08-31 | 4.780 | 4.780 | 4.570 | 4.680 | 4.680 | 23,600 |
| 2026-08-28 | 4.880 | 4.940 | 4.510 | 4.760 | 4.760 | 38,300 |
| 2026-08-27 | 5.300 | 5.300 | 4.780 | 4.950 | 4.950 | 35,000 |
| 2026-08-26 | 5.290 | 5.350 | 5.150 | 5.350 | 5.350 | 8,900 |
| 2026-08-25 | 5.280 | 5.310 | 5.090 | 5.300 | 5.300 | 34,200 |
| 2026-08-24 | 5.350 | 5.590 | 5.090 | 5.280 | 5.280 | 80,200 |
| 2026-08-21 | 4.720 | 5.810 | 4.720 | 5.500 | 5.500 | 74,400 |
| 2026-08-20 | 4.410 | 4.750 | 4.400 | 4.750 | 4.750 | 49,200 |
| 2026-08-19 | 4.400 | 4.490 | 4.300 | 4.380 | 4.380 | 21,200 |
| 2026-08-18 | 4.200 | 4.400 | 4.190 | 4.300 | 4.300 | 24,100 |
| 2026-08-17 | 4.200 | 4.270 | 4.190 | 4.250 | 4.250 | 32,000 |
| 2026-08-14 | 4.240 | 4.250 | 4.120 | 4.150 | 4.150 | 2,400 |
| 2026-08-13 | 4.260 | 4.350 | 4.190 | 4.250 | 4.250 | 21,100 |
| 2026-08-12 | 4.250 | 4.260 | 4.200 | 4.260 | 4.260 | 18,700 |
| 2026-08-11 | 4.110 | 4.250 | 4.110 | 4.250 | 4.250 | 10,600 |
| 2026-08-10 | 3.600 | 4.050 | 3.600 | 4.050 | 4.050 | 56,100 |
| 2026-08-07 | 3.600 | 3.600 | 3.570 | 3.600 | 3.600 | 54,000 |
| 2026-08-06 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 14,900 |
| 2026-08-05 | 3.490 | 3.690 | 3.480 | 3.690 | 3.690 | 14,900 |
| 2026-08-04 | 3.630 | 3.630 | 3.380 | 3.480 | 3.480 | 17,400 |
| 2026-07-31 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 200 |
| 2026-07-30 | 3.580 | 3.650 | 3.450 | 3.650 | 3.650 | 6,000 |
| 2026-07-29 | 3.420 | 3.430 | 3.380 | 3.400 | 3.400 | 12,400 |
| 2026-07-28 | 3.510 | 3.570 | 3.330 | 3.460 | 3.460 | 29,000 |
| 2026-07-27 | 3.490 | 3.670 | 3.490 | 3.600 | 3.600 | 23,500 |
| 2026-07-24 | 3.570 | 3.570 | 3.440 | 3.460 | 3.460 | 7,100 |
| 2026-07-23 | 3.650 | 3.650 | 3.570 | 3.570 | 3.570 | 15,400 |
| 2026-07-22 | 3.480 | 3.790 | 3.480 | 3.650 | 3.650 | 16,500 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.