Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.670	0.690	0.670	0.670	0.603	66,609
2023-09-07	0.730	0.730	0.680	0.700	0.630	195,823
2023-09-06	0.630	0.680	0.630	0.680	0.612	138,666
2023-09-05	0.620	0.640	0.620	0.640	0.576	63,050
2023-09-01	0.640	0.650	0.630	0.630	0.567	92,074
2023-08-31	0.630	0.640	0.630	0.640	0.576	18,570
2023-08-30	0.630	0.630	0.620	0.620	0.558	36,807
2023-08-29	0.610	0.630	0.610	0.630	0.567	83,845
2023-08-28	0.610	0.630	0.610	0.610	0.549	118,539
2023-08-25	0.600	0.610	0.600	0.600	0.540	23,797
2023-08-24	0.600	0.600	0.600	0.600	0.540	43,924
2023-08-23	0.610	0.620	0.600	0.610	0.549	62,272
2023-08-22	0.600	0.600	0.590	0.600	0.540	101,859
2023-08-21	0.600	0.610	0.580	0.590	0.531	88,738
2023-08-18	0.610	0.610	0.590	0.600	0.540	26,688
2023-08-17	0.590	0.590	0.580	0.590	0.531	54,154
2023-08-16	0.590	0.590	0.580	0.590	0.531	52,375
2023-08-15	0.600	0.600	0.580	0.580	0.522	137,777
2023-08-14	0.590	0.600	0.590	0.600	0.540	99,746
2023-08-11	0.580	0.580	0.580	0.580	0.522	43,924
2023-08-10	0.570	0.570	0.570	0.570	0.513	86,736
2023-08-09	0.570	0.590	0.570	0.570	0.513	44,035
2023-08-08	0.590	0.590	0.570	0.590	0.531	73,058
2023-08-04	0.540	0.600	0.540	0.590	0.531	761,386
2023-08-03	0.530	0.530	0.520	0.520	0.468	85,179
2023-08-02	0.540	0.540	0.530	0.540	0.486	100,858
2023-08-01	0.550	0.550	0.550	0.550	0.495	11,676
2023-07-31	0.560	0.560	0.540	0.560	0.504	97,078
2023-07-28	0.560	0.560	0.550	0.550	0.495	13,455
2023-07-27	0.560	0.560	0.530	0.530	0.477	82,955
2023-07-26	0.560	0.560	0.560	0.560	0.504	3,447
2023-07-25	0.560	0.560	0.550	0.560	0.504	27,022
2023-07-24	0.540	0.570	0.530	0.530	0.477	178,142
2023-07-21	0.560	0.560	0.530	0.540	0.486	95,410
2023-07-20	0.570	0.570	0.540	0.550	0.495	213,949
2023-07-19	0.560	0.570	0.550	0.570	0.513	227,626
2023-07-18	0.560	0.570	0.550	0.560	0.504	55,044
2023-07-17	0.520	0.540	0.510	0.540	0.486	161,574
2023-07-14	0.500	0.530	0.490	0.520	0.468	159,238
2023-07-13	0.500	0.500	0.490	0.490	0.441	29,579
2023-07-12	0.490	0.500	0.490	0.500	0.450	77,951
2023-07-11	0.500	0.500	0.490	0.490	0.441	129,882
2023-07-10	0.510	0.510	0.510	0.510	0.459	16,569
2023-07-07	0.520	0.520	0.520	0.520	0.468	7,228
2023-07-06	0.510	0.520	0.500	0.500	0.450	24,464
2023-07-05	0.490	0.520	0.490	0.510	0.459	24,575
2023-07-04	0.500	0.500	0.490	0.490	0.441	52,153
2023-06-30	0.500	0.520	0.500	0.500	0.450	39,031
2023-06-29	0.500	0.520	0.490	0.490	0.441	39,587
2023-06-28	0.510	0.510	0.500	0.500	0.450	38,698
2023-06-27	0.550	0.550	0.510	0.510	0.459	26,243
2023-06-26	0.500	0.500	0.500	0.500	0.450	69,278
2023-06-23	0.500	0.500	0.480	0.500	0.450	110,644
2023-06-22	0.500	0.500	0.490	0.500	0.450	119,318
2023-06-21	0.500	0.500	0.490	0.500	0.450	63,606
2023-06-20	0.510	0.520	0.500	0.500	0.450	165,688
2023-06-19	0.510	0.510	0.510	0.510	0.459	3,336
2023-06-16	0.530	0.530	0.510	0.510	0.459	92,852
2023-06-15	0.520	0.520	0.510	0.520	0.468	125,100
2023-06-14	0.530	0.530	0.520	0.520	0.468	17,458

← NewerPage 14 of 21 · 1,258 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.