Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.520	0.540	0.490	0.500	0.450	105,418
2022-12-16	0.510	0.540	0.480	0.540	0.486	234,743
2022-12-15	0.490	0.520	0.490	0.510	0.459	105,418
2022-12-14	0.420	0.510	0.420	0.490	0.441	315,363
2022-12-13	0.410	0.430	0.410	0.420	0.378	87,070
2022-12-12	0.400	0.400	0.400	0.400	0.360	0
2022-12-09	0.400	0.410	0.400	0.400	0.360	50,040
2022-12-08	0.420	0.420	0.410	0.410	0.369	166,022
2022-12-07	0.440	0.440	0.410	0.420	0.378	72,280
2022-12-06	0.430	0.430	0.410	0.410	0.369	34,250
2022-12-05	0.450	0.450	0.450	0.450	0.405	12,232
2022-12-02	0.430	0.450	0.430	0.450	0.405	36,696
2022-12-01	0.430	0.430	0.420	0.430	0.387	42,145
2022-11-30	0.420	0.420	0.410	0.410	0.369	47,927
2022-11-29	0.420	0.420	0.410	0.410	0.369	41,366
2022-11-28	0.410	0.410	0.410	0.410	0.369	50,040
2022-11-25	0.420	0.420	0.410	0.410	0.369	28,022
2022-11-24	0.410	0.410	0.400	0.400	0.360	15,568
2022-11-23	0.410	0.410	0.400	0.400	0.360	33,916
2022-11-22	0.400	0.400	0.400	0.400	0.360	52,931
2022-11-21	0.410	0.410	0.390	0.390	0.351	54,933
2022-11-18	0.410	0.410	0.410	0.410	0.369	9,118
2022-11-17	0.410	0.410	0.410	0.410	0.369	20,572
2022-11-16	0.410	0.410	0.410	0.410	0.369	22,018
2022-11-15	0.410	0.410	0.410	0.410	0.369	33,360
2022-11-14	0.410	0.420	0.400	0.420	0.378	25,576
2022-11-11	0.420	0.430	0.420	0.420	0.378	100,747
2022-11-10	0.420	0.430	0.420	0.430	0.387	110,978
2022-11-09	0.410	0.410	0.410	0.410	0.369	114,647
2022-11-08	0.400	0.420	0.400	0.400	0.360	144,560
2022-11-07	0.410	0.410	0.380	0.400	0.360	305,133
2022-11-04	0.410	0.420	0.400	0.400	0.360	49,706
2022-11-03	0.390	0.400	0.390	0.400	0.360	17,792
2022-11-02	0.390	0.390	0.390	0.390	0.351	5,560
2022-11-01	0.420	0.420	0.420	0.420	0.378	15,123
2022-10-31	0.390	0.390	0.390	0.390	0.351	3,336
2022-10-28	0.400	0.400	0.390	0.400	0.360	23,574
2022-10-27	0.410	0.410	0.410	0.410	0.369	1,334
2022-10-26	0.420	0.420	0.400	0.400	0.360	4,670
2022-10-25	0.400	0.410	0.390	0.410	0.369	11,120
2022-10-24	0.400	0.410	0.400	0.400	0.360	137,888
2022-10-21	0.390	0.410	0.390	0.410	0.369	67,721
2022-10-20	0.400	0.410	0.390	0.400	0.360	194,822
2022-10-19	0.390	0.390	0.390	0.390	0.351	22,240
2022-10-18	0.390	0.410	0.390	0.390	0.351	51,263
2022-10-17	0.380	0.390	0.380	0.390	0.351	55,934
2022-10-14	0.390	0.390	0.380	0.380	0.342	48,150
2022-10-13	0.400	0.400	0.380	0.390	0.351	8,896
2022-10-12	0.410	0.410	0.410	0.410	0.369	1,112
2022-10-11	0.390	0.410	0.380	0.400	0.360	315,919
2022-10-07	0.410	0.410	0.410	0.410	0.369	35,362
2022-10-06	0.410	0.420	0.390	0.420	0.378	50,596
2022-10-05	0.400	0.420	0.400	0.420	0.378	13,900
2022-10-04	0.420	0.440	0.420	0.440	0.396	45,036
2022-10-03	0.410	0.420	0.410	0.410	0.369	43,368
2022-09-30	0.410	0.410	0.400	0.400	0.360	6,116
2022-09-29	0.400	0.400	0.390	0.390	0.351	18,682
2022-09-28	0.380	0.380	0.380	0.380	0.342	44,591
2022-09-27	0.410	0.420	0.400	0.400	0.360	29,246
2022-09-26	0.390	0.390	0.380	0.390	0.351	116,538

← NewerPage 17 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.