Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.460	0.460	0.450	0.450	0.405	72,058
2022-01-06	0.450	0.460	0.450	0.450	0.405	114,536
2022-01-05	0.480	0.490	0.460	0.460	0.414	12,343
2022-01-04	0.480	0.480	0.460	0.460	0.414	23,352
2021-12-31	0.450	0.470	0.450	0.470	0.423	31,692
2021-12-30	0.450	0.450	0.440	0.450	0.405	96,855
2021-12-29	0.450	0.460	0.450	0.460	0.414	57,824
2021-12-24	0.440	0.440	0.440	0.440	0.396	15,123
2021-12-23	0.460	0.460	0.450	0.450	0.405	14,901
2021-12-22	0.450	0.460	0.440	0.460	0.414	40,366
2021-12-21	0.460	0.460	0.450	0.460	0.414	28,356
2021-12-20	0.460	0.460	0.450	0.450	0.405	117,983
2021-12-17	0.460	0.460	0.460	0.460	0.414	16,680
2021-12-16	0.460	0.460	0.460	0.460	0.414	5,449
2021-12-15	0.460	0.460	0.450	0.450	0.405	68,610
2021-12-14	0.460	0.460	0.450	0.460	0.414	79,397
2021-12-13	0.460	0.470	0.460	0.470	0.423	34,917
2021-12-10	0.460	0.470	0.450	0.450	0.405	163,019
2021-12-09	0.480	0.480	0.470	0.470	0.423	68,610
2021-12-08	0.510	0.510	0.470	0.490	0.441	114,202
2021-12-07	0.470	0.510	0.470	0.510	0.459	255,538
2021-12-06	0.480	0.500	0.480	0.490	0.441	120,986
2021-12-03	0.470	0.470	0.460	0.460	0.414	101,859
2021-12-02	0.480	0.490	0.460	0.470	0.423	266,324
2021-12-01	0.490	0.540	0.480	0.480	0.432	640,846
2021-11-30	0.420	0.580	0.410	0.540	0.486	644,182
2021-11-29	0.390	0.420	0.390	0.420	0.378	73,614
2021-11-26	0.400	0.400	0.390	0.390	0.351	38,920
2021-11-25	0.410	0.410	0.410	0.410	0.369	0
2021-11-24	0.390	0.410	0.390	0.410	0.369	22,685
2021-11-23	0.400	0.410	0.390	0.400	0.360	100,525
2021-11-22	0.410	0.410	0.390	0.400	0.360	30,914
2021-11-19	0.400	0.420	0.390	0.420	0.378	133,662
2021-11-18	0.390	0.400	0.390	0.400	0.360	68,499
2021-11-17	0.390	0.400	0.390	0.400	0.360	19,238
2021-11-16	0.400	0.400	0.390	0.400	0.360	48,706
2021-11-15	0.380	0.400	0.380	0.400	0.360	142,892
2021-11-12	0.370	0.390	0.370	0.390	0.351	136,220
2021-11-11	0.370	0.380	0.370	0.370	0.333	119,651
2021-11-10	0.360	0.370	0.360	0.370	0.333	272,551
2021-11-09	0.360	0.360	0.350	0.360	0.324	12,232
2021-11-08	0.360	0.360	0.350	0.360	0.324	83,734
2021-11-05	0.360	0.360	0.360	0.360	0.324	39,587
2021-11-04	0.360	0.360	0.360	0.360	0.324	57,935
2021-11-03	0.350	0.360	0.350	0.360	0.324	97,078
2021-11-02	0.360	0.360	0.350	0.350	0.315	231,407
2021-11-01	0.350	0.360	0.350	0.360	0.324	107,864
2021-10-29	0.350	0.350	0.350	0.350	0.315	129,993
2021-10-28	0.350	0.360	0.350	0.360	0.324	78,396
2021-10-27	0.360	0.360	0.360	0.360	0.324	21,128
2021-10-26	0.360	0.370	0.360	0.370	0.333	6,783
2021-10-25	0.360	0.360	0.340	0.360	0.324	222,734
2021-10-22	0.360	0.360	0.350	0.350	0.315	80,954
2021-10-21	0.360	0.360	0.350	0.350	0.315	40,143
2021-10-20	0.360	0.360	0.350	0.360	0.324	119,540

← NewerPage 21 of 21 · 1,255 trading days

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.