Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.390	0.400	0.380	0.380	0.342	285,339
2022-09-22	0.410	0.410	0.410	0.410	0.369	0
2022-09-21	0.380	0.410	0.380	0.410	0.369	38,142
2022-09-20	0.410	0.420	0.390	0.390	0.351	43,702
2022-09-19	0.390	0.400	0.380	0.400	0.360	97,745
2022-09-16	0.390	0.390	0.390	0.390	0.351	30,580
2022-09-15	0.390	0.400	0.390	0.400	0.360	16,569
2022-09-14	0.390	0.390	0.380	0.390	0.351	101,192
2022-09-13	0.390	0.390	0.390	0.390	0.351	13,455
2022-09-12	0.380	0.400	0.380	0.400	0.360	48,261
2022-09-09	0.380	0.390	0.380	0.380	0.342	15,902
2022-09-08	0.400	0.400	0.380	0.380	0.342	12,566
2022-09-07	0.390	0.400	0.390	0.390	0.351	32,804
2022-09-06	0.390	0.400	0.390	0.390	0.351	43,368
2022-09-02	0.390	0.390	0.390	0.390	0.351	5,782
2022-09-01	0.390	0.400	0.390	0.400	0.360	12,788
2022-08-31	0.380	0.400	0.380	0.400	0.360	15,457
2022-08-30	0.400	0.400	0.390	0.390	0.351	40,922
2022-08-29	0.400	0.400	0.400	0.400	0.360	26,021
2022-08-26	0.400	0.400	0.400	0.400	0.360	50,262
2022-08-25	0.410	0.410	0.400	0.400	0.360	141,891
2022-08-24	0.410	0.410	0.400	0.400	0.360	37,363
2022-08-23	0.400	0.400	0.400	0.400	0.360	2,335
2022-08-22	0.400	0.400	0.400	0.400	0.360	41,700
2022-08-19	0.400	0.400	0.400	0.400	0.360	14,678
2022-08-18	0.420	0.420	0.400	0.400	0.360	95,076
2022-08-17	0.400	0.430	0.400	0.410	0.369	11,898
2022-08-16	0.420	0.420	0.410	0.410	0.369	101,303
2022-08-15	0.410	0.410	0.410	0.410	0.369	49,706
2022-08-12	0.410	0.410	0.410	0.410	0.369	22,685
2022-08-11	0.410	0.430	0.400	0.400	0.360	212,726
2022-08-10	0.430	0.430	0.410	0.410	0.369	45,926
2022-08-09	0.440	0.440	0.430	0.430	0.387	8,340
2022-08-08	0.430	0.440	0.420	0.440	0.396	25,242
2022-08-05	0.420	0.420	0.420	0.420	0.378	14,678
2022-08-04	0.420	0.420	0.420	0.420	0.378	2,891
2022-08-03	0.380	0.420	0.380	0.420	0.378	2,224
2022-08-02	0.430	0.430	0.400	0.430	0.387	29,134
2022-07-29	0.430	0.430	0.430	0.430	0.387	31,247
2022-07-28	0.390	0.400	0.380	0.400	0.360	55,600
2022-07-27	0.370	0.390	0.360	0.390	0.351	32,359
2022-07-26	0.390	0.400	0.380	0.390	0.351	29,802
2022-07-25	0.380	0.390	0.370	0.370	0.333	85,402
2022-07-22	0.390	0.390	0.380	0.380	0.342	37,808
2022-07-21	0.380	0.390	0.380	0.390	0.351	8,674
2022-07-20	0.400	0.400	0.400	0.400	0.360	11,342
2022-07-19	0.420	0.420	0.400	0.400	0.360	32,582
2022-07-18	0.400	0.400	0.400	0.400	0.360	4,559
2022-07-15	0.400	0.400	0.400	0.400	0.360	556
2022-07-14	0.420	0.420	0.400	0.410	0.369	16,458
2022-07-13	0.440	0.440	0.420	0.420	0.378	21,462
2022-07-12	0.410	0.440	0.380	0.440	0.396	124,655
2022-07-11	0.360	0.400	0.360	0.400	0.360	180,255
2022-07-08	0.360	0.360	0.350	0.360	0.324	35,695
2022-07-07	0.360	0.360	0.350	0.360	0.324	48,483
2022-07-06	0.380	0.380	0.350	0.350	0.315	198,826
2022-07-05	0.360	0.370	0.360	0.360	0.324	246,975
2022-07-04	0.360	0.360	0.360	0.360	0.324	16,902
2022-06-30	0.380	0.380	0.360	0.360	0.324	69,278
2022-06-29	0.380	0.380	0.370	0.380	0.342	56,045

← NewerPage 18 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.