Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.670	0.700	0.660	0.700	0.630	114,758
2023-12-01	0.670	0.690	0.650	0.650	0.585	86,847
2023-11-30	0.690	0.690	0.640	0.670	0.603	79,730
2023-11-29	0.650	0.720	0.650	0.680	0.612	68,833
2023-11-28	0.640	0.690	0.630	0.690	0.621	113,202
2023-11-27	0.640	0.650	0.630	0.630	0.567	77,284
2023-11-24	0.650	0.650	0.630	0.640	0.576	24,353
2023-11-23	0.640	0.640	0.640	0.640	0.576	9,786
2023-11-22	0.640	0.650	0.630	0.640	0.576	23,352
2023-11-21	0.620	0.650	0.620	0.630	0.567	37,030
2023-11-20	0.660	0.660	0.620	0.630	0.567	83,622
2023-11-17	0.680	0.680	0.630	0.660	0.594	54,933
2023-11-16	0.640	0.640	0.630	0.630	0.567	37,030
2023-11-15	0.660	0.660	0.640	0.640	0.576	31,358
2023-11-14	0.650	0.650	0.640	0.650	0.585	48,706
2023-11-13	0.670	0.670	0.660	0.660	0.594	53,154
2023-11-10	0.670	0.670	0.660	0.660	0.594	32,582
2023-11-09	0.670	0.670	0.670	0.670	0.603	7,562
2023-11-08	0.680	0.680	0.670	0.680	0.612	28,690
2023-11-07	0.670	0.690	0.670	0.680	0.612	68,944
2023-11-06	0.700	0.700	0.670	0.670	0.603	26,466
2023-11-03	0.680	0.690	0.680	0.690	0.621	3,336
2023-11-02	0.690	0.690	0.660	0.690	0.621	34,250
2023-11-01	0.690	0.690	0.690	0.690	0.621	0
2023-10-31	0.690	0.700	0.690	0.690	0.621	6,672
2023-10-30	0.700	0.700	0.680	0.680	0.612	14,456
2023-10-27	0.680	0.700	0.680	0.700	0.630	23,241
2023-10-26	0.660	0.670	0.660	0.670	0.603	31,358
2023-10-25	0.670	0.670	0.670	0.670	0.603	53,821
2023-10-24	0.680	0.680	0.680	0.680	0.612	24,686
2023-10-23	0.690	0.700	0.670	0.670	0.603	100,414
2023-10-20	0.720	0.720	0.690	0.690	0.621	86,847
2023-10-19	0.730	0.730	0.700	0.700	0.630	18,348
2023-10-18	0.740	0.750	0.730	0.730	0.657	42,145
2023-10-17	0.750	0.750	0.710	0.740	0.666	25,798
2023-10-16	0.710	0.720	0.690	0.700	0.630	76,950
2023-10-13	0.700	0.700	0.690	0.700	0.630	96,966
2023-10-12	0.710	0.750	0.660	0.700	0.630	145,450
2023-10-11	0.650	0.690	0.650	0.690	0.621	16,346
2023-10-10	0.640	0.660	0.640	0.650	0.585	45,592
2023-10-06	0.620	0.660	0.620	0.660	0.594	63,718
2023-10-05	0.640	0.640	0.630	0.640	0.576	13,566
2023-10-04	0.650	0.650	0.640	0.650	0.585	32,248
2023-10-03	0.650	0.660	0.630	0.640	0.576	21,239
2023-10-02	0.660	0.660	0.630	0.630	0.567	103,416
2023-09-29	0.630	0.630	0.630	0.630	0.567	9,007
2023-09-28	0.620	0.630	0.620	0.630	0.567	44,035
2023-09-27	0.620	0.640	0.620	0.620	0.558	89,738
2023-09-26	0.630	0.640	0.630	0.630	0.567	15,679
2023-09-25	0.640	0.660	0.630	0.660	0.594	18,126
2023-09-22	0.660	0.660	0.650	0.650	0.585	7,895
2023-09-21	0.650	0.670	0.650	0.660	0.594	83,956
2023-09-20	0.660	0.660	0.650	0.650	0.585	12,232
2023-09-19	0.680	0.680	0.660	0.660	0.594	10,119
2023-09-18	0.700	0.700	0.690	0.700	0.630	9,563
2023-09-15	0.680	0.700	0.680	0.700	0.630	40,032
2023-09-14	0.670	0.680	0.660	0.670	0.603	19,905
2023-09-13	0.690	0.690	0.670	0.670	0.603	10,230
2023-09-12	0.680	0.700	0.680	0.700	0.630	9,563
2023-09-11	0.680	0.690	0.670	0.680	0.612	77,506

← NewerPage 13 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.