Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.470	0.470	0.460	0.460	0.414	41,589
2022-04-01	0.460	0.470	0.460	0.470	0.423	23,686
2022-03-31	0.460	0.460	0.450	0.450	0.405	14,790
2022-03-30	0.450	0.460	0.450	0.460	0.414	15,568
2022-03-29	0.450	0.470	0.450	0.470	0.423	84,512
2022-03-28	0.460	0.460	0.460	0.460	0.414	98,078
2022-03-25	0.460	0.470	0.460	0.460	0.414	186,371
2022-03-24	0.470	0.470	0.460	0.460	0.414	19,460
2022-03-23	0.460	0.470	0.460	0.470	0.423	22,129
2022-03-22	0.460	0.460	0.460	0.460	0.414	23,352
2022-03-21	0.470	0.470	0.470	0.470	0.423	0
2022-03-18	0.470	0.470	0.450	0.470	0.423	167,578
2022-03-17	0.470	0.470	0.460	0.470	0.423	34,472
2022-03-16	0.470	0.470	0.460	0.470	0.423	154,679
2022-03-15	0.470	0.470	0.460	0.460	0.414	12,232
2022-03-14	0.470	0.470	0.470	0.470	0.423	28,356
2022-03-11	0.470	0.470	0.470	0.470	0.423	48,594
2022-03-10	0.470	0.470	0.460	0.470	0.423	28,134
2022-03-09	0.470	0.470	0.470	0.470	0.423	5,671
2022-03-08	0.470	0.480	0.470	0.470	0.423	152,122
2022-03-07	0.470	0.470	0.450	0.450	0.405	135,886
2022-03-04	0.470	0.470	0.460	0.460	0.414	139,667
2022-03-03	0.470	0.470	0.470	0.470	0.423	135,442
2022-03-02	0.470	0.470	0.470	0.470	0.423	19,460
2022-03-01	0.470	0.470	0.470	0.470	0.423	15,123
2022-02-28	0.480	0.480	0.460	0.470	0.423	132,884
2022-02-25	0.480	0.480	0.470	0.480	0.432	120,096
2022-02-24	0.480	0.480	0.470	0.480	0.432	26,243
2022-02-23	0.480	0.480	0.470	0.470	0.423	81,065
2022-02-22	0.510	0.510	0.470	0.470	0.423	230,295
2022-02-18	0.490	0.510	0.490	0.510	0.459	184,258
2022-02-17	0.490	0.490	0.480	0.480	0.432	27,689
2022-02-16	0.490	0.490	0.490	0.490	0.441	0
2022-02-15	0.500	0.500	0.490	0.490	0.441	114,647
2022-02-14	0.500	0.500	0.490	0.490	0.441	5,226
2022-02-11	0.480	0.500	0.480	0.500	0.450	13,344
2022-02-10	0.500	0.500	0.500	0.500	0.450	667
2022-02-09	0.500	0.520	0.490	0.510	0.459	125,100
2022-02-08	0.490	0.490	0.460	0.460	0.414	25,020
2022-02-07	0.500	0.520	0.490	0.490	0.441	9,897
2022-02-04	0.450	0.510	0.450	0.480	0.432	54,266
2022-02-03	0.460	0.460	0.450	0.460	0.414	38,475
2022-02-02	0.460	0.460	0.450	0.450	0.405	35,362
2022-02-01	0.460	0.480	0.450	0.450	0.405	67,610
2022-01-31	0.480	0.480	0.460	0.480	0.432	18,126
2022-01-28	0.480	0.480	0.480	0.480	0.432	6,672
2022-01-27	0.480	0.480	0.480	0.480	0.432	6,338
2022-01-26	0.500	0.510	0.490	0.500	0.450	121,653
2022-01-25	0.460	0.480	0.460	0.480	0.432	84,846
2022-01-24	0.450	0.460	0.450	0.460	0.414	25,242
2022-01-21	0.450	0.450	0.450	0.450	0.405	47,816
2022-01-20	0.470	0.470	0.450	0.450	0.405	98,523
2022-01-19	0.450	0.480	0.450	0.470	0.423	55,044
2022-01-18	0.450	0.460	0.450	0.450	0.405	107,086
2022-01-17	0.450	0.450	0.440	0.440	0.396	20,906
2022-01-14	0.450	0.460	0.450	0.450	0.405	26,688
2022-01-13	0.450	0.450	0.450	0.450	0.405	45,592
2022-01-12	0.450	0.450	0.450	0.450	0.405	9,897
2022-01-11	0.450	0.450	0.450	0.450	0.405	28,912
2022-01-10	0.450	0.450	0.450	0.450	0.405	52,931

← NewerPage 20 of 21 · 1,259 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.