Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.830 | 1.860 | 1.830 | 1.830 | 1.646 | 96,633 |
| 2025-05-08 | 1.840 | 1.860 | 1.830 | 1.860 | 1.673 | 229,294 |
| 2025-05-07 | 1.840 | 1.860 | 1.830 | 1.860 | 1.673 | 138,222 |
| 2025-05-06 | 1.820 | 1.860 | 1.820 | 1.850 | 1.664 | 30,580 |
| 2025-05-05 | 1.810 | 1.840 | 1.810 | 1.830 | 1.646 | 337,270 |
| 2025-05-02 | 1.770 | 1.820 | 1.770 | 1.790 | 1.610 | 424,784 |
| 2025-05-01 | 1.790 | 1.790 | 1.770 | 1.780 | 1.601 | 184,258 |
| 2025-04-30 | 1.780 | 1.820 | 1.770 | 1.810 | 1.628 | 642,736 |
| 2025-04-29 | 1.800 | 1.800 | 1.780 | 1.790 | 1.610 | 89,516 |
| 2025-04-28 | 1.800 | 1.810 | 1.780 | 1.800 | 1.619 | 264,100 |
| 2025-04-25 | 1.820 | 1.850 | 1.800 | 1.800 | 1.619 | 308,024 |
| 2025-04-24 | 1.820 | 1.830 | 1.790 | 1.820 | 1.637 | 2,216,327 |
| 2025-04-23 | 1.860 | 1.880 | 1.810 | 1.830 | 1.646 | 2,775,441 |
| 2025-04-22 | 1.760 | 1.910 | 1.760 | 1.860 | 1.673 | 5,278,998 |
| 2025-04-21 | 1.450 | 1.480 | 1.450 | 1.450 | 1.304 | 65,942 |
| 2025-04-17 | 1.510 | 1.510 | 1.450 | 1.450 | 1.304 | 76,172 |
| 2025-04-16 | 1.450 | 1.490 | 1.450 | 1.490 | 1.340 | 75,394 |
| 2025-04-15 | 1.420 | 1.470 | 1.420 | 1.450 | 1.304 | 380,526 |
| 2025-04-14 | 1.470 | 1.470 | 1.420 | 1.420 | 1.277 | 83,066 |
| 2025-04-11 | 1.490 | 1.490 | 1.430 | 1.470 | 1.322 | 83,066 |
| 2025-04-10 | 1.500 | 1.500 | 1.400 | 1.440 | 1.295 | 118,206 |
| 2025-04-09 | 1.340 | 1.470 | 1.340 | 1.470 | 1.322 | 76,728 |
| 2025-04-08 | 1.380 | 1.420 | 1.310 | 1.340 | 1.205 | 169,802 |
| 2025-04-07 | 1.390 | 1.420 | 1.360 | 1.360 | 1.223 | 129,770 |
| 2025-04-04 | 1.470 | 1.470 | 1.370 | 1.390 | 1.250 | 383,974 |
| 2025-04-03 | 1.440 | 1.490 | 1.380 | 1.470 | 1.322 | 82,510 |
| 2025-04-02 | 1.570 | 1.570 | 1.520 | 1.520 | 1.367 | 14,790 |
| 2025-04-01 | 1.550 | 1.570 | 1.530 | 1.540 | 1.385 | 37,697 |
| 2025-03-31 | 1.510 | 1.570 | 1.510 | 1.570 | 1.412 | 50,374 |
| 2025-03-28 | 1.550 | 1.550 | 1.530 | 1.540 | 1.385 | 46,148 |
| 2025-03-27 | 1.560 | 1.560 | 1.520 | 1.540 | 1.385 | 25,020 |
| 2025-03-26 | 1.580 | 1.580 | 1.520 | 1.530 | 1.376 | 87,514 |
| 2025-03-25 | 1.540 | 1.590 | 1.540 | 1.590 | 1.430 | 117,205 |
| 2025-03-24 | 1.580 | 1.580 | 1.540 | 1.550 | 1.394 | 74,504 |
| 2025-03-21 | 1.540 | 1.600 | 1.530 | 1.600 | 1.439 | 18,348 |
| 2025-03-20 | 1.520 | 1.560 | 1.520 | 1.560 | 1.403 | 51,041 |
| 2025-03-19 | 1.540 | 1.550 | 1.520 | 1.540 | 1.385 | 44,480 |
| 2025-03-18 | 1.510 | 1.570 | 1.510 | 1.550 | 1.394 | 70,834 |
| 2025-03-17 | 1.560 | 1.560 | 1.500 | 1.540 | 1.385 | 48,594 |
| 2025-03-14 | 1.490 | 1.500 | 1.440 | 1.500 | 1.349 | 88,293 |
| 2025-03-13 | 1.380 | 1.470 | 1.370 | 1.430 | 1.286 | 85,624 |
| 2025-03-12 | 1.440 | 1.450 | 1.400 | 1.420 | 1.277 | 63,050 |
| 2025-03-11 | 1.430 | 1.470 | 1.410 | 1.430 | 1.286 | 151,010 |
| 2025-03-10 | 1.470 | 1.470 | 1.410 | 1.430 | 1.286 | 163,575 |
| 2025-03-07 | 1.460 | 1.470 | 1.440 | 1.440 | 1.295 | 121,542 |
| 2025-03-06 | 1.470 | 1.470 | 1.430 | 1.460 | 1.313 | 240,303 |
| 2025-03-05 | 1.460 | 1.470 | 1.450 | 1.470 | 1.322 | 127,658 |
| 2025-03-04 | 1.470 | 1.480 | 1.450 | 1.450 | 1.304 | 110,978 |
| 2025-03-03 | 1.500 | 1.530 | 1.470 | 1.520 | 1.367 | 259,986 |
| 2025-02-28 | 1.500 | 1.520 | 1.500 | 1.520 | 1.367 | 38,920 |
| 2025-02-27 | 1.530 | 1.530 | 1.510 | 1.510 | 1.358 | 41,700 |
| 2025-02-26 | 1.510 | 1.540 | 1.500 | 1.530 | 1.376 | 150,676 |
| 2025-02-25 | 1.520 | 1.540 | 1.510 | 1.520 | 1.367 | 165,132 |
| 2025-02-24 | 1.520 | 1.560 | 1.520 | 1.530 | 1.376 | 85,513 |
| 2025-02-21 | 1.590 | 1.590 | 1.490 | 1.510 | 1.358 | 118,650 |
| 2025-02-20 | 1.540 | 1.600 | 1.540 | 1.560 | 1.403 | 87,514 |
| 2025-02-19 | 1.580 | 1.580 | 1.520 | 1.530 | 1.376 | 97,745 |
| 2025-02-18 | 1.580 | 1.600 | 1.500 | 1.520 | 1.367 | 159,127 |
| 2025-02-14 | 1.530 | 1.600 | 1.530 | 1.580 | 1.421 | 91,629 |
| 2025-02-13 | 1.550 | 1.600 | 1.520 | 1.520 | 1.367 | 128,658 |
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.