Orogen Royalties Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.330	1.350	1.220	1.340	1.205	263,099
2024-05-27	1.300	1.320	1.290	1.320	1.187	35,250
2024-05-24	1.350	1.350	1.270	1.300	1.169	234,076
2024-05-23	1.250	1.340	1.220	1.320	1.187	422,449
2024-05-22	1.240	1.250	1.220	1.240	1.115	213,615
2024-05-21	1.140	1.250	1.130	1.240	1.115	331,376
2024-05-17	1.110	1.150	1.110	1.130	1.016	265,101
2024-05-16	1.140	1.140	1.080	1.130	1.016	182,702
2024-05-15	1.080	1.120	1.080	1.120	1.007	55,044
2024-05-14	1.100	1.100	1.070	1.070	0.962	27,578
2024-05-13	1.100	1.100	1.070	1.080	0.971	127,658
2024-05-10	1.090	1.100	1.050	1.080	0.971	169,580
2024-05-09	1.010	1.080	1.010	1.080	0.971	97,078
2024-05-08	0.990	1.040	0.990	1.040	0.935	771,061
2024-05-07	1.000	1.030	0.990	1.000	0.899	142,336
2024-05-06	0.970	1.020	0.970	1.010	0.908	150,009
2024-05-03	0.960	0.970	0.940	0.970	0.872	89,405
2024-05-02	0.960	0.970	0.930	0.970	0.872	174,584
2024-05-01	0.970	0.980	0.970	0.980	0.881	114,536
2024-04-30	0.980	0.980	0.950	0.960	0.863	161,796
2024-04-29	0.900	0.980	0.900	0.980	0.881	251,423
2024-04-26	0.890	0.900	0.890	0.900	0.809	142,447
2024-04-25	0.880	0.880	0.870	0.880	0.791	22,796
2024-04-24	0.860	0.870	0.860	0.860	0.773	40,588
2024-04-23	0.860	0.860	0.850	0.850	0.764	69,611
2024-04-22	0.890	0.890	0.860	0.860	0.773	39,810
2024-04-19	0.860	0.880	0.860	0.880	0.791	42,923
2024-04-18	0.880	0.880	0.860	0.860	0.773	106,196
2024-04-17	0.890	0.900	0.880	0.880	0.791	37,474
2024-04-16	0.890	0.910	0.880	0.880	0.791	247,309
2024-04-15	0.860	0.900	0.860	0.900	0.809	114,870
2024-04-12	0.860	0.870	0.860	0.870	0.782	83,400
2024-04-11	0.860	0.860	0.860	0.860	0.773	9,786
2024-04-10	0.860	0.870	0.850	0.860	0.773	23,908
2024-04-09	0.880	0.880	0.850	0.850	0.764	82,177
2024-04-08	0.880	0.880	0.860	0.860	0.773	1,308,046
2024-04-05	0.850	0.900	0.850	0.880	0.791	93,742
2024-04-04	0.890	0.890	0.860	0.860	0.773	185,037
2024-04-03	0.900	0.900	0.880	0.890	0.800	57,824
2024-04-02	0.900	0.910	0.900	0.900	0.809	66,831
2024-04-01	0.900	0.900	0.890	0.900	0.809	160,906
2024-03-28	0.880	0.900	0.880	0.900	0.809	61,938
2024-03-27	0.890	0.890	0.880	0.880	0.791	13,900
2024-03-26	0.890	0.890	0.870	0.890	0.800	18,348
2024-03-25	0.900	0.900	0.860	0.890	0.800	509,963
2024-03-22	0.920	0.920	0.900	0.900	0.809	51,486
2024-03-21	0.900	0.920	0.890	0.920	0.827	62,606
2024-03-20	0.860	0.890	0.860	0.890	0.800	96,188
2024-03-19	0.850	0.860	0.850	0.860	0.773	16,680
2024-03-18	0.850	0.860	0.840	0.840	0.755	47,260
2024-03-15	0.850	0.860	0.840	0.850	0.764	19,349
2024-03-14	0.870	0.870	0.840	0.850	0.764	27,800
2024-03-13	0.850	0.870	0.850	0.860	0.773	31,136
2024-03-12	0.880	0.880	0.850	0.850	0.764	659,750
2024-03-11	0.870	0.880	0.860	0.870	0.782	48,372
2024-03-08	0.900	0.910	0.870	0.880	0.791	177,475
2024-03-07	0.860	0.910	0.850	0.910	0.818	190,819
2024-03-06	0.850	0.890	0.820	0.820	0.737	105,195
2024-03-05	0.800	0.850	0.800	0.850	0.764	58,602
2024-03-04	0.800	0.800	0.780	0.790	0.710	134,997

← NewerPage 11 of 21 · 1,255 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.