Orogen Royalties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.420 | 1.420 | 1.340 | 1.340 | 1.205 | 52,709 |
| 2024-11-14 | 1.300 | 1.400 | 1.300 | 1.330 | 1.196 | 116,649 |
| 2024-11-13 | 1.400 | 1.400 | 1.280 | 1.330 | 1.196 | 133,218 |
| 2024-11-12 | 1.370 | 1.490 | 1.360 | 1.370 | 1.232 | 129,437 |
| 2024-11-11 | 1.480 | 1.480 | 1.300 | 1.370 | 1.232 | 183,146 |
| 2024-11-08 | 1.500 | 1.520 | 1.440 | 1.490 | 1.340 | 132,662 |
| 2024-11-07 | 1.440 | 1.500 | 1.440 | 1.480 | 1.331 | 17,125 |
| 2024-11-06 | 1.390 | 1.450 | 1.380 | 1.440 | 1.295 | 95,410 |
| 2024-11-05 | 1.440 | 1.500 | 1.390 | 1.390 | 1.250 | 120,096 |
| 2024-11-04 | 1.410 | 1.500 | 1.390 | 1.470 | 1.322 | 115,426 |
| 2024-11-01 | 1.500 | 1.510 | 1.400 | 1.420 | 1.277 | 1,176,274 |
| 2024-10-31 | 1.520 | 1.520 | 1.470 | 1.470 | 1.322 | 149,453 |
| 2024-10-30 | 1.570 | 1.580 | 1.510 | 1.520 | 1.367 | 84,178 |
| 2024-10-29 | 1.570 | 1.590 | 1.560 | 1.570 | 1.412 | 39,142 |
| 2024-10-28 | 1.610 | 1.640 | 1.550 | 1.600 | 1.439 | 75,060 |
| 2024-10-25 | 1.650 | 1.680 | 1.590 | 1.600 | 1.439 | 27,911 |
| 2024-10-24 | 1.700 | 1.700 | 1.620 | 1.630 | 1.466 | 112,423 |
| 2024-10-23 | 1.700 | 1.700 | 1.660 | 1.700 | 1.529 | 57,379 |
| 2024-10-22 | 1.730 | 1.730 | 1.670 | 1.680 | 1.511 | 38,475 |
| 2024-10-21 | 1.760 | 1.760 | 1.680 | 1.700 | 1.529 | 218,286 |
| 2024-10-18 | 1.650 | 1.730 | 1.650 | 1.710 | 1.538 | 134,218 |
| 2024-10-17 | 1.600 | 1.670 | 1.570 | 1.650 | 1.484 | 217,730 |
| 2024-10-16 | 1.570 | 1.600 | 1.560 | 1.570 | 1.412 | 281,002 |
| 2024-10-15 | 1.520 | 1.570 | 1.500 | 1.570 | 1.412 | 158,571 |
| 2024-10-11 | 1.480 | 1.520 | 1.470 | 1.500 | 1.349 | 96,633 |
| 2024-10-10 | 1.460 | 1.480 | 1.460 | 1.480 | 1.331 | 30,135 |
| 2024-10-09 | 1.470 | 1.480 | 1.460 | 1.460 | 1.313 | 30,580 |
| 2024-10-08 | 1.490 | 1.490 | 1.470 | 1.480 | 1.331 | 24,909 |
| 2024-10-07 | 1.480 | 1.500 | 1.470 | 1.480 | 1.331 | 101,414 |
| 2024-10-04 | 1.500 | 1.500 | 1.480 | 1.480 | 1.331 | 8,118 |
| 2024-10-03 | 1.560 | 1.560 | 1.480 | 1.480 | 1.331 | 31,470 |
| 2024-10-02 | 1.490 | 1.550 | 1.490 | 1.550 | 1.394 | 83,734 |
| 2024-10-01 | 1.500 | 1.500 | 1.480 | 1.490 | 1.340 | 140,001 |
| 2024-09-30 | 1.520 | 1.540 | 1.500 | 1.500 | 1.349 | 79,842 |
| 2024-09-27 | 1.440 | 1.560 | 1.430 | 1.540 | 1.385 | 156,570 |
| 2024-09-26 | 1.550 | 1.550 | 1.440 | 1.440 | 1.295 | 153,678 |
| 2024-09-25 | 1.520 | 1.540 | 1.510 | 1.540 | 1.385 | 64,051 |
| 2024-09-24 | 1.520 | 1.550 | 1.510 | 1.520 | 1.367 | 118,206 |
| 2024-09-23 | 1.530 | 1.550 | 1.520 | 1.550 | 1.394 | 27,355 |
| 2024-09-20 | 1.540 | 1.550 | 1.520 | 1.550 | 1.394 | 60,715 |
| 2024-09-19 | 1.550 | 1.550 | 1.510 | 1.550 | 1.394 | 133,774 |
| 2024-09-18 | 1.550 | 1.560 | 1.530 | 1.550 | 1.394 | 25,687 |
| 2024-09-17 | 1.550 | 1.550 | 1.520 | 1.550 | 1.394 | 28,022 |
| 2024-09-16 | 1.490 | 1.560 | 1.490 | 1.500 | 1.349 | 81,398 |
| 2024-09-13 | 1.460 | 1.490 | 1.460 | 1.490 | 1.340 | 31,025 |
| 2024-09-12 | 1.480 | 1.480 | 1.430 | 1.440 | 1.295 | 56,712 |
| 2024-09-11 | 1.410 | 1.460 | 1.410 | 1.450 | 1.304 | 95,410 |
| 2024-09-10 | 1.470 | 1.500 | 1.430 | 1.440 | 1.295 | 231,296 |
| 2024-09-09 | 1.450 | 1.500 | 1.420 | 1.440 | 1.295 | 178,921 |
| 2024-09-06 | 1.440 | 1.470 | 1.430 | 1.450 | 1.304 | 819,655 |
| 2024-09-05 | 1.420 | 1.470 | 1.410 | 1.460 | 1.313 | 81,954 |
| 2024-09-04 | 1.550 | 1.550 | 1.430 | 1.430 | 1.286 | 1,010,252 |
| 2024-09-03 | 1.570 | 1.580 | 1.490 | 1.560 | 1.403 | 76,617 |
| 2024-08-30 | 1.490 | 1.580 | 1.480 | 1.580 | 1.421 | 170,692 |
| 2024-08-29 | 1.430 | 1.530 | 1.430 | 1.490 | 1.340 | 84,512 |
| 2024-08-28 | 1.400 | 1.430 | 1.400 | 1.420 | 1.277 | 36,362 |
| 2024-08-27 | 1.410 | 1.410 | 1.380 | 1.410 | 1.268 | 62,717 |
| 2024-08-26 | 1.380 | 1.410 | 1.380 | 1.400 | 1.259 | 29,579 |
| 2024-08-23 | 1.390 | 1.420 | 1.380 | 1.380 | 1.241 | 19,238 |
| 2024-08-22 | 1.400 | 1.410 | 1.380 | 1.390 | 1.250 | 53,376 |
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.