Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.520 | 1.550 | 1.510 | 1.550 | 1.394 | 68,944 |
| 2025-02-11 | 1.530 | 1.530 | 1.500 | 1.510 | 1.358 | 39,698 |
| 2025-02-10 | 1.530 | 1.540 | 1.480 | 1.500 | 1.349 | 106,196 |
| 2025-02-07 | 1.520 | 1.540 | 1.490 | 1.500 | 1.349 | 41,811 |
| 2025-02-06 | 1.520 | 1.540 | 1.500 | 1.520 | 1.367 | 25,576 |
| 2025-02-05 | 1.460 | 1.530 | 1.460 | 1.530 | 1.376 | 291,566 |
| 2025-02-04 | 1.500 | 1.510 | 1.490 | 1.500 | 1.349 | 154,123 |
| 2025-02-03 | 1.460 | 1.520 | 1.460 | 1.490 | 1.340 | 219,731 |
| 2025-01-31 | 1.540 | 1.540 | 1.490 | 1.530 | 1.376 | 215,839 |
| 2025-01-30 | 1.510 | 1.550 | 1.490 | 1.510 | 1.358 | 287,341 |
| 2025-01-29 | 1.540 | 1.540 | 1.500 | 1.510 | 1.358 | 82,622 |
| 2025-01-28 | 1.500 | 1.550 | 1.490 | 1.540 | 1.385 | 53,154 |
| 2025-01-27 | 1.510 | 1.530 | 1.500 | 1.510 | 1.358 | 90,850 |
| 2025-01-24 | 1.530 | 1.550 | 1.530 | 1.530 | 1.376 | 65,830 |
| 2025-01-23 | 1.540 | 1.550 | 1.520 | 1.540 | 1.385 | 80,954 |
| 2025-01-22 | 1.580 | 1.580 | 1.530 | 1.550 | 1.394 | 49,373 |
| 2025-01-21 | 1.600 | 1.620 | 1.460 | 1.550 | 1.394 | 197,269 |
| 2025-01-20 | 1.660 | 1.670 | 1.590 | 1.650 | 1.484 | 115,203 |
| 2025-01-17 | 1.590 | 1.650 | 1.510 | 1.630 | 1.466 | 135,219 |
| 2025-01-16 | 1.500 | 1.640 | 1.500 | 1.590 | 1.430 | 322,146 |
| 2025-01-15 | 1.480 | 1.520 | 1.480 | 1.510 | 1.358 | 63,829 |
| 2025-01-14 | 1.470 | 1.500 | 1.440 | 1.500 | 1.349 | 45,592 |
| 2025-01-13 | 1.470 | 1.490 | 1.440 | 1.490 | 1.340 | 97,522 |
| 2025-01-10 | 1.380 | 1.480 | 1.380 | 1.470 | 1.322 | 214,171 |
| 2025-01-09 | 1.380 | 1.380 | 1.370 | 1.370 | 1.232 | 4,893 |
| 2025-01-08 | 1.340 | 1.360 | 1.340 | 1.350 | 1.214 | 57,157 |
| 2025-01-07 | 1.400 | 1.400 | 1.340 | 1.370 | 1.232 | 25,798 |
| 2025-01-06 | 1.390 | 1.430 | 1.370 | 1.380 | 1.241 | 128,658 |
| 2025-01-03 | 1.390 | 1.400 | 1.360 | 1.370 | 1.232 | 18,570 |
| 2025-01-02 | 1.360 | 1.380 | 1.340 | 1.350 | 1.214 | 81,398 |
| 2024-12-31 | 1.340 | 1.340 | 1.330 | 1.330 | 1.196 | 334 |
| 2024-12-30 | 1.310 | 1.330 | 1.290 | 1.300 | 1.169 | 32,359 |
| 2024-12-27 | 1.370 | 1.410 | 1.310 | 1.310 | 1.178 | 42,701 |
| 2024-12-24 | 1.300 | 1.370 | 1.290 | 1.370 | 1.232 | 89,850 |
| 2024-12-23 | 1.290 | 1.310 | 1.290 | 1.300 | 1.169 | 8,229 |
| 2024-12-20 | 1.260 | 1.300 | 1.260 | 1.280 | 1.151 | 70,501 |
| 2024-12-19 | 1.300 | 1.300 | 1.260 | 1.280 | 1.151 | 172,916 |
| 2024-12-18 | 1.300 | 1.330 | 1.280 | 1.290 | 1.160 | 93,186 |
| 2024-12-17 | 1.310 | 1.350 | 1.290 | 1.330 | 1.196 | 85,179 |
| 2024-12-16 | 1.310 | 1.330 | 1.300 | 1.320 | 1.187 | 133,440 |
| 2024-12-13 | 1.340 | 1.340 | 1.300 | 1.320 | 1.187 | 40,922 |
| 2024-12-12 | 1.320 | 1.330 | 1.300 | 1.300 | 1.169 | 94,742 |
| 2024-12-11 | 1.340 | 1.370 | 1.310 | 1.320 | 1.187 | 160,462 |
| 2024-12-10 | 1.360 | 1.370 | 1.340 | 1.340 | 1.205 | 99,302 |
| 2024-12-09 | 1.370 | 1.400 | 1.360 | 1.360 | 1.223 | 130,104 |
| 2024-12-06 | 1.420 | 1.430 | 1.370 | 1.390 | 1.250 | 24,909 |
| 2024-12-05 | 1.420 | 1.430 | 1.370 | 1.370 | 1.232 | 46,370 |
| 2024-12-04 | 1.450 | 1.470 | 1.450 | 1.450 | 1.304 | 41,478 |
| 2024-12-03 | 1.440 | 1.470 | 1.420 | 1.440 | 1.295 | 64,051 |
| 2024-12-02 | 1.420 | 1.440 | 1.350 | 1.420 | 1.277 | 3,609,330 |
| 2024-11-29 | 1.490 | 1.490 | 1.440 | 1.440 | 1.295 | 48,928 |
| 2024-11-28 | 1.450 | 1.450 | 1.420 | 1.450 | 1.304 | 6,227 |
| 2024-11-27 | 1.390 | 1.460 | 1.390 | 1.450 | 1.304 | 79,508 |
| 2024-11-26 | 1.350 | 1.400 | 1.330 | 1.360 | 1.223 | 52,264 |
| 2024-11-25 | 1.430 | 1.430 | 1.310 | 1.330 | 1.196 | 96,188 |
| 2024-11-22 | 1.280 | 1.410 | 1.270 | 1.410 | 1.268 | 181,256 |
| 2024-11-21 | 1.280 | 1.300 | 1.260 | 1.270 | 1.142 | 146,784 |
| 2024-11-20 | 1.340 | 1.340 | 1.280 | 1.290 | 1.160 | 190,263 |
| 2024-11-19 | 1.360 | 1.360 | 1.330 | 1.330 | 1.196 | 161,240 |
| 2024-11-18 | 1.350 | 1.410 | 1.330 | 1.350 | 1.214 | 134,218 |
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.