Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.350 | 3.550 | 3.340 | 3.430 | 3.430 | 9,700 |
| 2026-07-20 | 3.420 | 3.450 | 3.350 | 3.370 | 3.370 | 26,600 |
| 2026-07-17 | 3.370 | 3.480 | 3.370 | 3.430 | 3.430 | 7,200 |
| 2026-07-16 | 3.350 | 3.410 | 3.330 | 3.350 | 3.350 | 13,900 |
| 2026-07-15 | 3.430 | 3.440 | 3.420 | 3.440 | 3.440 | 3,600 |
| 2026-07-14 | 3.360 | 3.500 | 3.340 | 3.340 | 3.340 | 9,600 |
| 2026-07-13 | 3.380 | 3.390 | 3.330 | 3.330 | 3.330 | 33,600 |
| 2026-07-10 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 1,300 |
| 2026-07-09 | 3.450 | 3.450 | 3.340 | 3.380 | 3.380 | 38,600 |
| 2026-07-08 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 44,700 |
| 2026-07-07 | 3.690 | 3.690 | 3.390 | 3.410 | 3.410 | 26,600 |
| 2026-07-06 | 3.600 | 3.840 | 3.600 | 3.790 | 3.790 | 18,900 |
| 2026-07-03 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 7,700 |
| 2026-07-02 | 3.690 | 3.840 | 3.690 | 3.810 | 3.810 | 27,200 |
| 2026-06-30 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 7,600 |
| 2026-06-29 | 3.570 | 3.590 | 3.530 | 3.550 | 3.550 | 5,600 |
| 2026-06-26 | 3.460 | 3.570 | 3.460 | 3.570 | 3.570 | 2,900 |
| 2026-06-25 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 7,800 |
| 2026-06-24 | 3.330 | 3.410 | 3.310 | 3.360 | 3.360 | 3,700 |
| 2026-06-23 | 3.450 | 3.510 | 3.310 | 3.310 | 3.310 | 9,600 |
| 2026-06-22 | 3.630 | 3.750 | 3.320 | 3.450 | 3.450 | 31,300 |
| 2026-06-19 | 3.210 | 3.750 | 3.210 | 3.750 | 3.750 | 24,900 |
| 2026-06-18 | 3.250 | 3.400 | 3.250 | 3.380 | 3.380 | 15,400 |
| 2026-06-17 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 5,000 |
| 2026-06-16 | 3.210 | 3.410 | 3.210 | 3.410 | 3.410 | 5,200 |
| 2026-06-15 | 3.380 | 3.600 | 3.210 | 3.210 | 3.210 | 54,500 |
| 2026-06-12 | 3.380 | 3.500 | 3.330 | 3.380 | 3.380 | 11,200 |
| 2026-06-11 | 3.250 | 3.370 | 3.250 | 3.370 | 3.370 | 24,900 |
| 2026-06-10 | 3.060 | 3.170 | 3.000 | 3.170 | 3.170 | 53,800 |
| 2026-06-09 | 3.200 | 3.400 | 3.050 | 3.100 | 3.100 | 79,600 |
| 2026-06-08 | 3.160 | 3.240 | 3.060 | 3.200 | 3.200 | 29,000 |
| 2026-06-05 | 3.210 | 3.250 | 3.060 | 3.160 | 3.160 | 48,300 |
| 2026-06-04 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 11,300 |
| 2026-06-03 | 3.340 | 3.340 | 3.240 | 3.300 | 3.300 | 15,600 |
| 2026-06-02 | 3.440 | 3.440 | 3.300 | 3.390 | 3.390 | 18,400 |
| 2026-06-01 | 3.690 | 3.690 | 3.430 | 3.430 | 3.430 | 15,200 |
| 2026-05-29 | 3.650 | 3.700 | 3.570 | 3.570 | 3.570 | 10,200 |
| 2026-05-28 | 3.470 | 3.590 | 3.450 | 3.590 | 3.590 | 19,400 |
| 2026-05-27 | 3.250 | 3.490 | 3.250 | 3.490 | 3.490 | 7,300 |
| 2026-05-26 | 3.330 | 3.450 | 3.240 | 3.310 | 3.310 | 18,100 |
| 2026-05-25 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 4,100 |
| 2026-05-22 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 4,400 |
| 2026-05-21 | 3.270 | 3.280 | 3.100 | 3.270 | 3.270 | 34,600 |
| 2026-05-20 | 3.310 | 3.310 | 3.270 | 3.270 | 3.270 | 18,000 |
| 2026-05-19 | 3.500 | 3.500 | 3.260 | 3.260 | 3.260 | 63,300 |
| 2026-05-15 | 3.530 | 3.530 | 3.410 | 3.410 | 3.410 | 43,100 |
| 2026-05-14 | 3.510 | 3.580 | 3.510 | 3.560 | 3.560 | 2,200 |
| 2026-05-13 | 3.630 | 3.650 | 3.500 | 3.550 | 3.550 | 27,100 |
| 2026-05-12 | 3.510 | 3.650 | 3.400 | 3.600 | 3.600 | 33,900 |
| 2026-05-11 | 3.510 | 3.650 | 3.470 | 3.650 | 3.650 | 13,100 |
| 2026-05-08 | 3.440 | 3.490 | 3.410 | 3.470 | 3.470 | 7,200 |
| 2026-05-07 | 3.570 | 3.570 | 3.400 | 3.410 | 3.410 | 28,100 |
| 2026-05-06 | 3.370 | 3.540 | 3.370 | 3.480 | 3.480 | 29,500 |
| 2026-05-05 | 3.450 | 3.450 | 3.270 | 3.340 | 3.340 | 16,100 |
| 2026-05-04 | 3.640 | 3.640 | 3.330 | 3.340 | 3.340 | 45,900 |
| 2026-05-01 | 3.540 | 3.880 | 3.500 | 3.720 | 3.720 | 8,700 |
| 2026-04-30 | 3.540 | 3.650 | 3.540 | 3.620 | 3.620 | 4,600 |
| 2026-04-29 | 3.780 | 3.850 | 3.500 | 3.530 | 3.530 | 5,600 |
| 2026-04-28 | 3.670 | 3.770 | 3.620 | 3.770 | 3.770 | 18,300 |
| 2026-04-27 | 3.880 | 3.880 | 3.550 | 3.600 | 3.600 | 9,100 |
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.