Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.790	0.810	0.780	0.790	0.710	76,394
2024-02-29	0.810	0.810	0.770	0.770	0.692	29,023
2024-02-28	0.790	0.800	0.790	0.800	0.719	44,258
2024-02-27	0.780	0.790	0.770	0.790	0.710	30,469
2024-02-26	0.720	0.770	0.720	0.770	0.692	86,625
2024-02-23	0.730	0.750	0.720	0.720	0.648	171,137
2024-02-22	0.680	0.730	0.680	0.730	0.657	204,830
2024-02-21	0.690	0.690	0.680	0.680	0.612	33,471
2024-02-20	0.700	0.700	0.690	0.690	0.621	27,911
2024-02-16	0.680	0.680	0.670	0.680	0.612	18,014
2024-02-15	0.680	0.680	0.680	0.680	0.612	15,790
2024-02-14	0.670	0.700	0.670	0.700	0.630	52,264
2024-02-13	0.700	0.700	0.680	0.680	0.612	72,614
2024-02-12	0.670	0.700	0.660	0.700	0.630	121,097
2024-02-09	0.630	0.650	0.630	0.640	0.576	109,532
2024-02-08	0.650	0.660	0.620	0.620	0.558	127,769
2024-02-07	0.670	0.670	0.650	0.650	0.585	139,000
2024-02-06	0.680	0.680	0.680	0.680	0.612	7,895
2024-02-05	0.690	0.700	0.680	0.680	0.612	42,701
2024-02-02	0.700	0.700	0.680	0.700	0.630	67,498
2024-02-01	0.710	0.710	0.700	0.700	0.630	3,892
2024-01-31	0.700	0.700	0.700	0.700	0.630	62,828
2024-01-30	0.710	0.710	0.710	0.710	0.639	11,342
2024-01-29	0.660	0.700	0.660	0.700	0.630	47,371
2024-01-26	0.680	0.690	0.670	0.670	0.603	33,916
2024-01-25	0.690	0.690	0.670	0.680	0.612	107,864
2024-01-24	0.680	0.690	0.680	0.690	0.621	10,230
2024-01-23	0.690	0.700	0.680	0.690	0.621	53,710
2024-01-22	0.690	0.690	0.680	0.690	0.621	85,402
2024-01-19	0.690	0.690	0.680	0.690	0.621	25,020
2024-01-18	0.690	0.690	0.680	0.690	0.621	13,455
2024-01-17	0.700	0.700	0.680	0.690	0.621	31,914
2024-01-16	0.680	0.700	0.680	0.680	0.612	112,979
2024-01-15	0.700	0.700	0.690	0.690	0.621	4,559
2024-01-12	0.680	0.710	0.680	0.710	0.639	72,725
2024-01-11	0.660	0.670	0.660	0.670	0.603	11,120
2024-01-10	0.670	0.690	0.660	0.660	0.594	92,074
2024-01-09	0.660	0.670	0.650	0.660	0.594	49,484
2024-01-08	0.650	0.650	0.650	0.650	0.585	9,230
2024-01-05	0.640	0.650	0.640	0.640	0.576	27,689
2024-01-04	0.640	0.660	0.640	0.660	0.594	57,824
2024-01-03	0.650	0.660	0.640	0.640	0.576	83,066
2024-01-02	0.640	0.660	0.640	0.660	0.594	32,470
2023-12-29	0.650	0.650	0.640	0.640	0.576	76,839
2023-12-28	0.640	0.640	0.630	0.640	0.576	6,450
2023-12-27	0.640	0.660	0.640	0.650	0.585	87,403
2023-12-22	0.640	0.660	0.640	0.650	0.585	38,698
2023-12-21	0.650	0.650	0.630	0.630	0.567	74,615
2023-12-20	0.650	0.660	0.650	0.660	0.594	18,904
2023-12-19	0.650	0.660	0.640	0.650	0.585	127,991
2023-12-18	0.640	0.650	0.630	0.640	0.576	28,801
2023-12-15	0.630	0.650	0.630	0.640	0.576	103,750
2023-12-14	0.650	0.650	0.630	0.630	0.567	62,161
2023-12-13	0.640	0.640	0.640	0.640	0.576	24,909
2023-12-12	0.630	0.650	0.630	0.640	0.576	12,677
2023-12-11	0.640	0.640	0.630	0.630	0.567	70,056
2023-12-08	0.660	0.670	0.650	0.650	0.585	32,248
2023-12-07	0.660	0.660	0.630	0.630	0.567	41,589
2023-12-06	0.660	0.670	0.650	0.650	0.585	55,489
2023-12-05	0.670	0.680	0.660	0.660	0.594	35,028

← NewerPage 12 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.