Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.550	0.550	0.510	0.530	0.477	192,042
2023-06-12	0.550	0.550	0.540	0.540	0.486	157,348
2023-06-09	0.540	0.550	0.540	0.550	0.495	4,448
2023-06-08	0.540	0.540	0.530	0.530	0.477	49,484
2023-06-07	0.530	0.530	0.530	0.530	0.477	17,236
2023-06-06	0.540	0.540	0.530	0.530	0.477	40,588
2023-06-05	0.540	0.550	0.540	0.540	0.486	78,174
2023-06-02	0.520	0.540	0.520	0.530	0.477	65,942
2023-06-01	0.520	0.540	0.520	0.540	0.486	21,017
2023-05-31	0.500	0.510	0.500	0.510	0.459	57,268
2023-05-30	0.510	0.530	0.500	0.500	0.450	260,542
2023-05-29	0.500	0.510	0.500	0.510	0.459	194,822
2023-05-26	0.520	0.520	0.500	0.500	0.450	100,302
2023-05-25	0.540	0.540	0.520	0.520	0.468	80,731
2023-05-24	0.530	0.530	0.530	0.530	0.477	90,850
2023-05-23	0.530	0.530	0.530	0.530	0.477	56,490
2023-05-19	0.530	0.530	0.530	0.530	0.477	15,012
2023-05-18	0.520	0.530	0.520	0.530	0.477	10,453
2023-05-17	0.530	0.530	0.530	0.530	0.477	60,048
2023-05-16	0.550	0.550	0.540	0.540	0.486	37,697
2023-05-15	0.550	0.550	0.540	0.550	0.495	45,481
2023-05-12	0.560	0.570	0.540	0.550	0.495	225,736
2023-05-11	0.580	0.580	0.560	0.560	0.504	76,172
2023-05-10	0.580	0.580	0.570	0.580	0.522	82,177
2023-05-09	0.610	0.610	0.580	0.580	0.522	351,392
2023-05-08	0.570	0.610	0.570	0.600	0.540	714,015
2023-05-05	0.580	0.590	0.570	0.590	0.531	20,238
2023-05-04	0.590	0.590	0.570	0.580	0.522	105,306
2023-05-03	0.590	0.590	0.580	0.590	0.531	92,741
2023-05-02	0.590	0.590	0.580	0.580	0.522	35,918
2023-05-01	0.570	0.590	0.560	0.580	0.522	154,012
2023-04-28	0.550	0.580	0.550	0.560	0.504	318,699
2023-04-27	0.560	0.560	0.540	0.550	0.495	558,780
2023-04-26	0.530	0.550	0.530	0.540	0.486	117,872
2023-04-25	0.530	0.550	0.530	0.550	0.495	83,066
2023-04-24	0.550	0.550	0.540	0.550	0.495	27,244
2023-04-21	0.570	0.570	0.550	0.550	0.495	19,238
2023-04-20	0.550	0.560	0.550	0.560	0.504	10,898
2023-04-19	0.550	0.550	0.550	0.550	0.495	50,262
2023-04-18	0.560	0.560	0.550	0.550	0.495	77,951
2023-04-17	0.560	0.570	0.550	0.560	0.504	195,601
2023-04-14	0.540	0.560	0.540	0.560	0.504	7,117
2023-04-13	0.550	0.570	0.550	0.560	0.504	29,579
2023-04-12	0.540	0.560	0.540	0.540	0.486	141,669
2023-04-11	0.540	0.550	0.540	0.540	0.486	12,788
2023-04-10	0.550	0.550	0.520	0.530	0.477	114,202
2023-04-06	0.540	0.540	0.540	0.540	0.486	14,678
2023-04-05	0.530	0.560	0.530	0.550	0.495	103,305
2023-04-04	0.520	0.550	0.520	0.530	0.477	219,286
2023-04-03	0.520	0.520	0.520	0.520	0.468	57,157
2023-03-31	0.520	0.520	0.510	0.510	0.459	19,238
2023-03-30	0.510	0.520	0.500	0.510	0.459	47,260
2023-03-29	0.520	0.530	0.510	0.510	0.459	150,787
2023-03-28	0.510	0.520	0.510	0.520	0.468	13,900
2023-03-27	0.510	0.520	0.460	0.520	0.468	237,857
2023-03-24	0.510	0.510	0.510	0.510	0.459	154,234
2023-03-23	0.520	0.530	0.500	0.510	0.459	98,746
2023-03-22	0.500	0.520	0.500	0.520	0.468	83,289
2023-03-21	0.530	0.530	0.500	0.500	0.450	14,456
2023-03-20	0.530	0.530	0.510	0.510	0.459	26,243

← NewerPage 15 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.