Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.370 | 1.400 | 1.370 | 1.400 | 1.259 | 129,993 |
| 2024-08-20 | 1.400 | 1.400 | 1.370 | 1.380 | 1.241 | 54,266 |
| 2024-08-19 | 1.420 | 1.440 | 1.380 | 1.380 | 1.241 | 110,199 |
| 2024-08-16 | 1.440 | 1.460 | 1.400 | 1.410 | 1.268 | 173,361 |
| 2024-08-15 | 1.420 | 1.450 | 1.400 | 1.440 | 1.295 | 17,570 |
| 2024-08-14 | 1.400 | 1.440 | 1.380 | 1.400 | 1.259 | 131,661 |
| 2024-08-13 | 1.360 | 1.400 | 1.350 | 1.400 | 1.259 | 172,582 |
| 2024-08-12 | 1.370 | 1.380 | 1.350 | 1.350 | 1.214 | 236,078 |
| 2024-08-09 | 1.370 | 1.370 | 1.320 | 1.360 | 1.223 | 97,189 |
| 2024-08-08 | 1.350 | 1.350 | 1.300 | 1.340 | 1.205 | 113,090 |
| 2024-08-07 | 1.300 | 1.370 | 1.300 | 1.350 | 1.214 | 464,816 |
| 2024-08-06 | 1.260 | 1.330 | 1.240 | 1.320 | 1.187 | 201,939 |
| 2024-08-02 | 1.330 | 1.330 | 1.270 | 1.270 | 1.142 | 84,401 |
| 2024-08-01 | 1.330 | 1.350 | 1.300 | 1.320 | 1.187 | 27,022 |
| 2024-07-31 | 1.270 | 1.330 | 1.260 | 1.320 | 1.187 | 86,402 |
| 2024-07-30 | 1.200 | 1.240 | 1.190 | 1.230 | 1.106 | 482,274 |
| 2024-07-29 | 1.170 | 1.190 | 1.170 | 1.170 | 1.052 | 30,024 |
| 2024-07-26 | 1.190 | 1.200 | 1.180 | 1.180 | 1.061 | 60,048 |
| 2024-07-25 | 1.170 | 1.180 | 1.170 | 1.180 | 1.061 | 23,018 |
| 2024-07-24 | 1.230 | 1.230 | 1.200 | 1.200 | 1.079 | 80,620 |
| 2024-07-23 | 1.190 | 1.200 | 1.180 | 1.180 | 1.061 | 47,371 |
| 2024-07-22 | 1.180 | 1.220 | 1.180 | 1.190 | 1.070 | 154,790 |
| 2024-07-19 | 1.230 | 1.240 | 1.180 | 1.210 | 1.088 | 929,854 |
| 2024-07-18 | 1.280 | 1.280 | 1.220 | 1.220 | 1.097 | 159,683 |
| 2024-07-17 | 1.270 | 1.270 | 1.250 | 1.260 | 1.133 | 59,714 |
| 2024-07-16 | 1.280 | 1.290 | 1.240 | 1.270 | 1.142 | 61,382 |
| 2024-07-15 | 1.250 | 1.280 | 1.250 | 1.280 | 1.151 | 174,473 |
| 2024-07-12 | 1.180 | 1.270 | 1.180 | 1.240 | 1.115 | 224,846 |
| 2024-07-11 | 1.130 | 1.150 | 1.100 | 1.140 | 1.025 | 126,434 |
| 2024-07-10 | 1.120 | 1.120 | 1.090 | 1.110 | 0.998 | 16,791 |
| 2024-07-09 | 1.100 | 1.100 | 1.080 | 1.100 | 0.989 | 107,864 |
| 2024-07-08 | 1.140 | 1.140 | 1.080 | 1.100 | 0.989 | 119,762 |
| 2024-07-05 | 1.150 | 1.150 | 1.100 | 1.110 | 0.998 | 229,183 |
| 2024-07-04 | 1.100 | 1.120 | 1.090 | 1.120 | 1.007 | 85,735 |
| 2024-07-03 | 1.120 | 1.120 | 1.080 | 1.100 | 0.989 | 215,617 |
| 2024-07-02 | 1.120 | 1.140 | 1.080 | 1.080 | 0.971 | 217,507 |
| 2024-06-28 | 1.150 | 1.150 | 1.120 | 1.120 | 1.007 | 60,159 |
| 2024-06-27 | 1.130 | 1.150 | 1.110 | 1.130 | 1.016 | 38,475 |
| 2024-06-26 | 1.080 | 1.120 | 1.080 | 1.110 | 0.998 | 159,461 |
| 2024-06-25 | 1.080 | 1.100 | 1.080 | 1.090 | 0.980 | 6,783 |
| 2024-06-24 | 1.100 | 1.120 | 1.080 | 1.080 | 0.971 | 51,374 |
| 2024-06-21 | 1.080 | 1.110 | 1.080 | 1.080 | 0.971 | 301,241 |
| 2024-06-20 | 1.130 | 1.130 | 1.080 | 1.080 | 0.971 | 400,654 |
| 2024-06-19 | 1.130 | 1.130 | 1.110 | 1.120 | 1.007 | 49,039 |
| 2024-06-18 | 1.130 | 1.140 | 1.120 | 1.130 | 1.016 | 22,907 |
| 2024-06-17 | 1.110 | 1.120 | 1.110 | 1.110 | 0.998 | 165,132 |
| 2024-06-14 | 1.120 | 1.160 | 1.120 | 1.120 | 1.007 | 37,474 |
| 2024-06-13 | 1.180 | 1.200 | 1.130 | 1.130 | 1.016 | 78,618 |
| 2024-06-12 | 1.130 | 1.180 | 1.130 | 1.180 | 1.061 | 100,747 |
| 2024-06-11 | 1.180 | 1.200 | 1.140 | 1.140 | 1.025 | 114,536 |
| 2024-06-10 | 1.230 | 1.230 | 1.170 | 1.180 | 1.061 | 139,222 |
| 2024-06-07 | 1.260 | 1.260 | 1.230 | 1.230 | 1.106 | 60,382 |
| 2024-06-06 | 1.220 | 1.250 | 1.200 | 1.240 | 1.115 | 119,206 |
| 2024-06-05 | 1.310 | 1.310 | 1.220 | 1.220 | 1.097 | 137,110 |
| 2024-06-04 | 1.310 | 1.310 | 1.260 | 1.310 | 1.178 | 150,898 |
| 2024-06-03 | 1.320 | 1.320 | 1.270 | 1.310 | 1.178 | 124,878 |
| 2024-05-31 | 1.340 | 1.350 | 1.300 | 1.320 | 1.187 | 167,578 |
| 2024-05-30 | 1.300 | 1.340 | 1.270 | 1.320 | 1.187 | 185,259 |
| 2024-05-29 | 1.330 | 1.350 | 1.280 | 1.310 | 1.178 | 1,168,934 |
| 2024-05-28 | 1.330 | 1.350 | 1.220 | 1.340 | 1.205 | 263,099 |
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.