Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.380	0.380	0.370	0.380	0.342	56,045
2022-06-28	0.390	0.390	0.380	0.380	0.342	56,712
2022-06-27	0.390	0.390	0.380	0.380	0.342	9,786
2022-06-24	0.380	0.390	0.380	0.380	0.342	180,811
2022-06-23	0.400	0.400	0.390	0.390	0.351	79,730
2022-06-22	0.410	0.410	0.390	0.390	0.351	70,834
2022-06-21	0.400	0.410	0.400	0.400	0.360	66,275
2022-06-20	0.410	0.410	0.400	0.400	0.360	40,254
2022-06-17	0.410	0.410	0.410	0.410	0.369	1,112
2022-06-16	0.430	0.430	0.390	0.410	0.369	48,150
2022-06-15	0.430	0.430	0.410	0.420	0.378	47,705
2022-06-14	0.450	0.450	0.430	0.430	0.387	43,368
2022-06-13	0.450	0.460	0.450	0.450	0.405	175,251
2022-06-10	0.450	0.450	0.440	0.450	0.405	107,308
2022-06-09	0.450	0.450	0.450	0.450	0.405	61,716
2022-06-08	0.460	0.460	0.450	0.450	0.405	9,118
2022-06-07	0.460	0.470	0.460	0.460	0.414	167,912
2022-06-06	0.450	0.450	0.450	0.450	0.405	38,920
2022-06-03	0.440	0.450	0.440	0.450	0.405	359,065
2022-06-02	0.410	0.430	0.410	0.430	0.387	191,042
2022-06-01	0.420	0.430	0.420	0.420	0.378	10,564
2022-05-31	0.420	0.420	0.400	0.420	0.378	67,832
2022-05-30	0.420	0.420	0.410	0.420	0.378	57,268
2022-05-27	0.430	0.430	0.400	0.400	0.360	68,944
2022-05-26	0.420	0.420	0.400	0.410	0.369	54,266
2022-05-25	0.430	0.430	0.400	0.410	0.369	245,085
2022-05-24	0.430	0.430	0.420	0.430	0.387	100,414
2022-05-20	0.420	0.420	0.420	0.420	0.378	27,466
2022-05-19	0.420	0.420	0.410	0.410	0.369	33,026
2022-05-18	0.420	0.420	0.410	0.420	0.378	21,684
2022-05-17	0.390	0.410	0.390	0.410	0.369	117,205
2022-05-16	0.400	0.400	0.370	0.380	0.342	25,798
2022-05-13	0.360	0.390	0.360	0.390	0.351	22,129
2022-05-12	0.390	0.390	0.350	0.350	0.315	81,065
2022-05-11	0.370	0.410	0.370	0.390	0.351	127,435
2022-05-10	0.430	0.430	0.370	0.370	0.333	157,459
2022-05-09	0.440	0.440	0.430	0.430	0.387	102,971
2022-05-06	0.440	0.440	0.440	0.440	0.396	27,800
2022-05-05	0.470	0.470	0.440	0.440	0.396	505,182
2022-05-04	0.460	0.460	0.460	0.460	0.414	0
2022-05-03	0.450	0.460	0.450	0.460	0.414	125,656
2022-05-02	0.450	0.450	0.450	0.450	0.405	3,892
2022-04-29	0.450	0.450	0.450	0.450	0.405	4,670
2022-04-28	0.450	0.460	0.450	0.450	0.405	75,171
2022-04-27	0.450	0.450	0.440	0.440	0.396	134,330
2022-04-26	0.470	0.470	0.450	0.450	0.405	154,123
2022-04-25	0.470	0.470	0.460	0.470	0.423	123,654
2022-04-22	0.470	0.490	0.470	0.480	0.432	74,170
2022-04-21	0.480	0.480	0.460	0.460	0.414	266,102
2022-04-20	0.480	0.480	0.480	0.480	0.432	7,006
2022-04-19	0.480	0.490	0.480	0.490	0.441	93,519
2022-04-18	0.490	0.490	0.490	0.490	0.441	251,090
2022-04-14	0.480	0.490	0.460	0.490	0.441	93,742
2022-04-13	0.500	0.500	0.490	0.490	0.441	48,372
2022-04-12	0.480	0.510	0.480	0.500	0.450	395,316
2022-04-11	0.460	0.490	0.460	0.480	0.432	251,646
2022-04-08	0.460	0.460	0.460	0.460	0.414	67,610
2022-04-07	0.460	0.460	0.460	0.460	0.414	17,347
2022-04-06	0.470	0.470	0.470	0.470	0.423	14,790
2022-04-05	0.460	0.460	0.460	0.460	0.414	12,677

← NewerPage 19 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.