Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.770 | 1.820 | 1.770 | 1.770 | 1.770 | 48,000 |
| 2025-08-05 | 1.730 | 1.800 | 1.730 | 1.790 | 1.790 | 70,000 |
| 2025-08-01 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 25,400 |
| 2025-07-31 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 25,700 |
| 2025-07-30 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 34,400 |
| 2025-07-29 | 1.770 | 1.790 | 1.710 | 1.730 | 1.730 | 575,100 |
| 2025-07-28 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 58,900 |
| 2025-07-25 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 317,600 |
| 2025-07-24 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 55,600 |
| 2025-07-23 | 1.770 | 1.800 | 1.750 | 1.790 | 1.790 | 87,400 |
| 2025-07-22 | 1.820 | 1.820 | 1.750 | 1.800 | 1.800 | 105,200 |
| 2025-07-21 | 1.660 | 1.840 | 1.630 | 1.750 | 1.750 | 125,900 |
| 2025-07-18 | 1.680 | 1.690 | 1.560 | 1.610 | 1.610 | 128,300 |
| 2025-07-17 | 1.750 | 1.750 | 1.580 | 1.600 | 1.600 | 137,800 |
| 2025-07-16 | 1.620 | 1.630 | 1.490 | 1.510 | 1.510 | 150,900 |
| 2025-07-15 | 1.600 | 1.650 | 1.560 | 1.570 | 1.570 | 30,300 |
| 2025-07-14 | 1.550 | 1.550 | 1.480 | 1.490 | 1.490 | 114,600 |
| 2025-07-11 | 1.770 | 1.840 | 1.510 | 1.510 | 1.510 | 242,800 |
| 2025-07-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.772 | 0 |
| 2025-07-09 | 1.920 | 1.970 | 1.920 | 1.970 | 1.772 | 16,235 |
| 2025-07-08 | 2.020 | 2.020 | 1.910 | 1.910 | 1.718 | 111,311 |
| 2025-07-07 | 2.100 | 2.100 | 1.970 | 2.010 | 1.808 | 80,954 |
| 2025-07-04 | 1.970 | 2.150 | 1.970 | 2.080 | 1.871 | 188,929 |
| 2025-07-03 | 1.970 | 1.970 | 1.950 | 1.970 | 1.772 | 175,362 |
| 2025-07-02 | 1.910 | 1.980 | 1.910 | 1.970 | 1.772 | 318,477 |
| 2025-06-30 | 1.900 | 1.930 | 1.890 | 1.910 | 1.718 | 187,261 |
| 2025-06-27 | 1.910 | 1.920 | 1.900 | 1.920 | 1.727 | 9,118 |
| 2025-06-26 | 1.940 | 1.940 | 1.890 | 1.890 | 1.700 | 33,138 |
| 2025-06-25 | 1.920 | 1.920 | 1.890 | 1.890 | 1.700 | 51,152 |
| 2025-06-24 | 1.940 | 1.950 | 1.910 | 1.920 | 1.727 | 65,386 |
| 2025-06-23 | 1.930 | 1.980 | 1.910 | 1.930 | 1.736 | 696,446 |
| 2025-06-20 | 1.930 | 1.940 | 1.920 | 1.920 | 1.727 | 824,659 |
| 2025-06-19 | 1.930 | 1.930 | 1.910 | 1.910 | 1.718 | 130,660 |
| 2025-06-18 | 1.930 | 1.960 | 1.910 | 1.910 | 1.718 | 111,200 |
| 2025-06-17 | 1.920 | 1.940 | 1.910 | 1.930 | 1.736 | 273,886 |
| 2025-06-16 | 1.960 | 1.960 | 1.920 | 1.920 | 1.727 | 64,162 |
| 2025-06-13 | 1.950 | 1.960 | 1.940 | 1.960 | 1.763 | 293,234 |
| 2025-06-12 | 1.950 | 1.950 | 1.930 | 1.940 | 1.745 | 46,037 |
| 2025-06-11 | 1.930 | 1.940 | 1.920 | 1.940 | 1.745 | 32,693 |
| 2025-06-10 | 1.930 | 1.950 | 1.920 | 1.950 | 1.754 | 39,921 |
| 2025-06-09 | 1.950 | 1.950 | 1.910 | 1.930 | 1.736 | 151,788 |
| 2025-06-06 | 1.970 | 1.970 | 1.950 | 1.960 | 1.763 | 129,103 |
| 2025-06-05 | 1.950 | 1.980 | 1.950 | 1.970 | 1.772 | 122,765 |
| 2025-06-04 | 1.900 | 1.940 | 1.890 | 1.940 | 1.745 | 135,108 |
| 2025-06-03 | 1.860 | 1.910 | 1.860 | 1.900 | 1.709 | 109,643 |
| 2025-06-02 | 1.840 | 1.910 | 1.830 | 1.890 | 1.700 | 334,601 |
| 2025-05-30 | 1.850 | 1.850 | 1.830 | 1.840 | 1.655 | 60,493 |
| 2025-05-29 | 1.840 | 1.850 | 1.840 | 1.840 | 1.655 | 20,572 |
| 2025-05-28 | 1.840 | 1.850 | 1.830 | 1.850 | 1.664 | 17,458 |
| 2025-05-27 | 1.840 | 1.850 | 1.800 | 1.840 | 1.655 | 427,564 |
| 2025-05-26 | 1.840 | 1.840 | 1.810 | 1.830 | 1.646 | 42,590 |
| 2025-05-23 | 1.810 | 1.840 | 1.810 | 1.830 | 1.646 | 116,315 |
| 2025-05-22 | 1.830 | 1.840 | 1.820 | 1.820 | 1.637 | 95,521 |
| 2025-05-21 | 1.810 | 1.830 | 1.800 | 1.830 | 1.646 | 205,164 |
| 2025-05-20 | 1.810 | 1.820 | 1.800 | 1.810 | 1.628 | 64,162 |
| 2025-05-16 | 1.830 | 1.830 | 1.800 | 1.800 | 1.619 | 92,741 |
| 2025-05-15 | 1.810 | 1.840 | 1.800 | 1.820 | 1.637 | 64,162 |
| 2025-05-14 | 1.830 | 1.850 | 1.810 | 1.810 | 1.628 | 70,501 |
| 2025-05-13 | 1.850 | 1.850 | 1.800 | 1.820 | 1.637 | 52,598 |
| 2025-05-12 | 1.830 | 1.850 | 1.810 | 1.830 | 1.646 | 137,999 |
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.