Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.600 | 3.650 | 3.600 | 3.620 | 3.620 | 3,000 |
| 2026-04-23 | 3.740 | 3.740 | 3.570 | 3.650 | 3.650 | 5,300 |
| 2026-04-22 | 3.800 | 3.800 | 3.590 | 3.590 | 3.590 | 2,800 |
| 2026-04-21 | 3.760 | 3.770 | 3.400 | 3.500 | 3.500 | 19,400 |
| 2026-04-20 | 3.840 | 3.990 | 3.710 | 3.790 | 3.790 | 17,500 |
| 2026-04-17 | 3.790 | 3.990 | 3.760 | 3.830 | 3.830 | 57,600 |
| 2026-04-16 | 3.880 | 3.920 | 3.750 | 3.750 | 3.750 | 33,900 |
| 2026-04-15 | 3.900 | 3.950 | 3.750 | 3.860 | 3.860 | 28,500 |
| 2026-04-14 | 3.820 | 4.000 | 3.780 | 3.920 | 3.920 | 29,500 |
| 2026-04-13 | 3.770 | 3.780 | 3.550 | 3.760 | 3.760 | 27,600 |
| 2026-04-10 | 3.520 | 3.750 | 3.400 | 3.720 | 3.720 | 21,300 |
| 2026-04-09 | 3.320 | 3.500 | 3.300 | 3.310 | 3.310 | 34,100 |
| 2026-04-08 | 3.450 | 3.590 | 3.330 | 3.590 | 3.590 | 48,700 |
| 2026-04-07 | 3.250 | 3.310 | 3.190 | 3.310 | 3.310 | 20,400 |
| 2026-04-06 | 3.560 | 3.560 | 3.220 | 3.250 | 3.250 | 36,000 |
| 2026-04-02 | 3.450 | 3.630 | 3.450 | 3.560 | 3.560 | 22,400 |
| 2026-04-01 | 3.550 | 3.610 | 3.480 | 3.510 | 3.510 | 25,000 |
| 2026-03-31 | 3.320 | 3.650 | 3.320 | 3.650 | 3.650 | 90,200 |
| 2026-03-30 | 3.400 | 3.690 | 3.280 | 3.280 | 3.280 | 50,900 |
| 2026-03-27 | 3.300 | 3.440 | 3.250 | 3.330 | 3.330 | 21,900 |
| 2026-03-26 | 3.260 | 3.300 | 3.230 | 3.260 | 3.260 | 10,800 |
| 2026-03-25 | 3.160 | 3.340 | 3.160 | 3.200 | 3.200 | 102,800 |
| 2026-03-24 | 2.940 | 3.330 | 2.940 | 3.160 | 3.160 | 46,800 |
| 2026-03-23 | 2.740 | 3.100 | 2.730 | 2.950 | 2.950 | 52,600 |
| 2026-03-20 | 2.760 | 2.940 | 2.710 | 2.780 | 2.780 | 37,400 |
| 2026-03-19 | 2.820 | 2.900 | 2.650 | 2.750 | 2.750 | 226,100 |
| 2026-03-18 | 3.130 | 3.130 | 3.060 | 3.060 | 3.060 | 33,900 |
| 2026-03-17 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 31,100 |
| 2026-03-16 | 3.240 | 3.270 | 3.100 | 3.130 | 3.130 | 99,200 |
| 2026-03-13 | 3.360 | 3.360 | 3.200 | 3.230 | 3.230 | 62,139 |
| 2026-03-12 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 27,355 |
| 2026-03-11 | 3.470 | 3.590 | 3.460 | 3.460 | 3.460 | 10,924 |
| 2026-03-10 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 44,900 |
| 2026-03-09 | 3.560 | 3.650 | 3.420 | 3.540 | 3.540 | 28,130 |
| 2026-03-06 | 3.420 | 3.590 | 3.370 | 3.550 | 3.550 | 16,800 |
| 2026-03-05 | 3.590 | 3.670 | 3.400 | 3.430 | 3.430 | 25,800 |
| 2026-03-04 | 3.570 | 3.600 | 3.320 | 3.570 | 3.570 | 22,800 |
| 2026-03-03 | 3.390 | 3.440 | 3.350 | 3.440 | 3.440 | 26,300 |
| 2026-03-02 | 3.320 | 3.560 | 3.320 | 3.520 | 3.520 | 22,900 |
| 2026-02-27 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 20,900 |
| 2026-02-26 | 3.480 | 3.480 | 3.340 | 3.360 | 3.360 | 12,400 |
| 2026-02-25 | 3.420 | 3.500 | 3.290 | 3.410 | 3.410 | 16,800 |
| 2026-02-24 | 3.250 | 3.430 | 3.250 | 3.350 | 3.350 | 29,100 |
| 2026-02-23 | 3.300 | 3.430 | 3.250 | 3.260 | 3.260 | 22,700 |
| 2026-02-20 | 3.250 | 3.300 | 3.190 | 3.300 | 3.300 | 9,300 |
| 2026-02-19 | 3.240 | 3.400 | 3.150 | 3.190 | 3.190 | 40,900 |
| 2026-02-18 | 3.130 | 3.270 | 3.100 | 3.240 | 3.240 | 37,100 |
| 2026-02-17 | 3.150 | 3.240 | 3.100 | 3.110 | 3.110 | 19,100 |
| 2026-02-13 | 3.030 | 3.140 | 3.030 | 3.120 | 3.120 | 44,200 |
| 2026-02-12 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 52,300 |
| 2026-02-11 | 3.130 | 3.140 | 3.070 | 3.110 | 3.110 | 27,900 |
| 2026-02-10 | 3.240 | 3.240 | 3.090 | 3.120 | 3.120 | 35,800 |
| 2026-02-09 | 3.190 | 3.240 | 3.170 | 3.220 | 3.220 | 29,600 |
| 2026-02-06 | 3.270 | 3.270 | 3.100 | 3.150 | 3.150 | 19,700 |
| 2026-02-05 | 3.240 | 3.240 | 3.000 | 3.100 | 3.100 | 76,600 |
| 2026-02-04 | 3.530 | 3.530 | 3.270 | 3.330 | 3.330 | 19,000 |
| 2026-02-03 | 3.340 | 3.530 | 3.340 | 3.430 | 3.430 | 31,500 |
| 2026-02-02 | 3.240 | 3.350 | 3.210 | 3.290 | 3.290 | 26,900 |
| 2026-01-30 | 3.300 | 3.300 | 3.180 | 3.210 | 3.210 | 106,100 |
| 2026-01-29 | 3.180 | 3.310 | 3.180 | 3.310 | 3.310 | 55,600 |
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.