Orogen Royalties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.350	3.380	3.140	3.200	3.200	40,100
2026-01-27	3.440	3.450	3.160	3.320	3.320	61,500
2026-01-26	3.670	3.670	3.430	3.430	3.430	72,300
2026-01-23	3.800	3.850	3.600	3.630	3.630	47,300
2026-01-22	3.640	3.800	3.480	3.800	3.800	53,900
2026-01-21	3.610	3.750	3.460	3.640	3.640	80,400
2026-01-20	3.450	3.650	3.450	3.630	3.630	66,400
2026-01-19	3.800	3.800	3.400	3.410	3.410	31,100
2026-01-16	3.750	3.840	3.690	3.800	3.800	40,500
2026-01-15	3.750	3.780	3.700	3.750	3.750	24,700
2026-01-14	3.640	3.780	3.350	3.740	3.740	60,800
2026-01-13	4.040	4.050	3.600	3.680	3.680	123,100
2026-01-12	3.500	4.000	3.500	4.000	4.000	112,800
2026-01-09	3.160	3.490	3.160	3.410	3.410	69,300
2026-01-08	3.200	3.250	3.150	3.160	3.160	50,400
2026-01-07	2.850	3.130	2.830	3.120	3.120	79,400
2026-01-06	2.780	2.850	2.780	2.850	2.850	32,400
2026-01-05	2.680	2.790	2.650	2.790	2.790	51,100
2026-01-02	2.570	2.650	2.570	2.650	2.650	60,400
2025-12-31	2.570	2.600	2.570	2.590	2.590	25,200
2025-12-30	2.550	2.600	2.550	2.580	2.580	46,400
2025-12-29	2.520	2.550	2.510	2.530	2.530	47,000
2025-12-24	2.500	2.510	2.380	2.490	2.490	7,400
2025-12-23	2.530	2.540	2.480	2.510	2.510	15,800
2025-12-22	2.400	2.520	2.320	2.520	2.520	30,800
2025-12-19	2.390	2.390	2.330	2.340	2.340	13,300
2025-12-18	2.320	2.350	2.320	2.340	2.340	14,900
2025-12-17	2.310	2.340	2.310	2.310	2.310	16,500
2025-12-16	2.400	2.400	2.300	2.330	2.330	28,400
2025-12-15	2.470	2.470	2.300	2.330	2.330	37,800
2025-12-12	2.440	2.470	2.320	2.320	2.320	30,400
2025-12-11	2.390	2.450	2.390	2.440	2.440	23,100
2025-12-10	2.380	2.450	2.380	2.450	2.450	34,900
2025-12-09	2.400	2.420	2.340	2.380	2.380	23,600
2025-12-08	2.390	2.470	2.340	2.340	2.340	12,800
2025-12-05	2.570	2.570	2.400	2.400	2.400	7,800
2025-12-04	2.450	2.470	2.430	2.430	2.430	8,500
2025-12-03	2.480	2.500	2.460	2.470	2.470	4,200
2025-12-02	2.580	2.580	2.440	2.480	2.480	12,700
2025-12-01	2.460	2.590	2.460	2.590	2.590	66,400
2025-11-28	2.350	2.450	2.350	2.440	2.440	23,800
2025-11-27	2.380	2.380	2.350	2.350	2.350	6,000
2025-11-26	2.370	2.380	2.350	2.350	2.350	34,800
2025-11-25	2.370	2.370	2.350	2.370	2.370	2,500
2025-11-24	2.330	2.440	2.300	2.350	2.350	8,200
2025-11-21	2.350	2.360	2.300	2.320	2.320	33,900
2025-11-20	2.470	2.470	2.350	2.350	2.350	41,900
2025-11-19	2.420	2.470	2.390	2.450	2.450	47,700
2025-11-18	2.470	2.470	2.380	2.420	2.420	66,500
2025-11-17	2.400	2.500	2.400	2.440	2.440	60,800
2025-11-14	2.240	2.470	2.220	2.350	2.350	182,600
2025-11-13	2.240	2.270	2.240	2.240	2.240	14,800
2025-11-12	2.160	2.300	2.160	2.230	2.230	37,100
2025-11-11	2.300	2.300	2.210	2.270	2.270	28,900
2025-11-10	2.190	2.300	2.190	2.300	2.300	80,400
2025-11-07	2.180	2.200	2.080	2.200	2.200	16,500
2025-11-06	2.200	2.200	2.080	2.080	2.080	36,200
2025-11-05	2.160	2.200	2.130	2.200	2.200	10,400
2025-11-04	2.160	2.200	2.130	2.170	2.170	29,600
2025-11-03	2.130	2.200	2.130	2.200	2.200	11,000

← NewerPage 4 of 5 · 250 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.