Orogen Royalties Incorporation OGN
TSXV · Canada · Consumer Durables
CAD 3.90-0.07 (-1.76%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.90 | -1.76% | CAD 3.88 | CAD 3.97 | CAD 3.76 | 17.67K |
| 2026-09-30 | CAD 3.97 | -7.67% | CAD 4.27 | CAD 4.27 | CAD 3.60 | 39.20K |
| 2026-09-29 | CAD 4.30 | -3.37% | CAD 4.40 | CAD 4.60 | CAD 4.25 | 15.80K |
| 2026-09-28 | CAD 4.45 | -7.87% | CAD 4.72 | CAD 4.79 | CAD 4.41 | 30.90K |
| 2026-09-25 | CAD 4.83 | +0.21% | CAD 4.82 | CAD 4.84 | CAD 4.78 | 6.90K |
| 2026-09-24 | CAD 4.82 | -3.98% | CAD 4.96 | CAD 5.00 | CAD 4.77 | 9.30K |
| 2026-09-23 | CAD 5.02 | -2.52% | CAD 5.14 | CAD 5.30 | CAD 5.02 | 3.40K |
| 2026-09-22 | CAD 5.15 | -2.65% | CAD 5.19 | CAD 5.20 | CAD 5.15 | 900 |
| 2026-09-21 | CAD 5.29 | +2.52% | CAD 5.07 | CAD 5.30 | CAD 5.07 | 22.60K |
| 2026-09-18 | CAD 5.16 | -0.77% | CAD 5.20 | CAD 5.20 | CAD 5.15 | 6.40K |
| 2026-09-17 | CAD 5.20 | +4.00% | CAD 5.01 | CAD 5.20 | CAD 5.01 | 16.60K |
| 2026-09-16 | CAD 5.00 | -2.34% | CAD 5.03 | CAD 5.12 | CAD 5.00 | 16.20K |
| 2026-09-15 | CAD 5.12 | +4.49% | CAD 4.90 | CAD 5.14 | CAD 4.90 | 4.50K |
| 2026-09-14 | CAD 4.90 | -8.41% | CAD 5.04 | CAD 5.20 | CAD 4.76 | 30.10K |
| 2026-09-11 | CAD 5.35 | +5.94% | CAD 5.45 | CAD 5.45 | CAD 5.35 | 800 |
| 2026-09-10 | CAD 5.05 | -2.88% | CAD 5.10 | CAD 5.20 | CAD 4.98 | 2.40K |
| 2026-09-09 | CAD 5.20 | +0.97% | CAD 5.15 | CAD 5.50 | CAD 5.15 | 9.80K |
| 2026-09-08 | CAD 5.15 | -1.53% | CAD 5.20 | CAD 5.25 | CAD 5.09 | 19.70K |
| 2026-09-04 | CAD 5.23 | -3.51% | CAD 5.42 | CAD 5.54 | CAD 5.23 | 18.00K |
| 2026-09-03 | CAD 5.42 | -2.34% | CAD 5.54 | CAD 5.55 | CAD 5.32 | 8.70K |
| 2026-09-02 | CAD 5.55 | +15.62% | CAD 4.74 | CAD 5.56 | CAD 4.74 | 47.50K |
| 2026-09-01 | CAD 4.80 | +2.56% | CAD 4.70 | CAD 4.82 | CAD 4.70 | 8.20K |
| 2026-08-31 | CAD 4.68 | -1.68% | CAD 4.78 | CAD 4.78 | CAD 4.57 | 23.60K |
| 2026-08-28 | CAD 4.76 | -3.84% | CAD 4.88 | CAD 4.94 | CAD 4.51 | 38.30K |
| 2026-08-27 | CAD 4.95 | -7.48% | CAD 5.30 | CAD 5.30 | CAD 4.78 | 35.00K |
| 2026-08-26 | CAD 5.35 | +0.94% | CAD 5.29 | CAD 5.35 | CAD 5.15 | 8.90K |
| 2026-08-25 | CAD 5.30 | +0.38% | CAD 5.28 | CAD 5.31 | CAD 5.09 | 34.20K |
| 2026-08-24 | CAD 5.28 | -4.00% | CAD 5.35 | CAD 5.59 | CAD 5.09 | 80.20K |
| 2026-08-21 | CAD 5.50 | +15.79% | CAD 4.72 | CAD 5.81 | CAD 4.72 | 74.40K |
| 2026-08-20 | CAD 4.75 | +8.45% | CAD 4.41 | CAD 4.75 | CAD 4.40 | 49.20K |
| 2026-08-19 | CAD 4.38 | +1.86% | CAD 4.40 | CAD 4.49 | CAD 4.30 | 21.20K |
| 2026-08-18 | CAD 4.30 | +1.18% | CAD 4.20 | CAD 4.40 | CAD 4.19 | 24.10K |
| 2026-08-17 | CAD 4.25 | +2.41% | CAD 4.20 | CAD 4.27 | CAD 4.19 | 32.00K |
| 2026-08-14 | CAD 4.15 | -2.35% | CAD 4.24 | CAD 4.25 | CAD 4.12 | 2.40K |
| 2026-08-13 | CAD 4.25 | -0.23% | CAD 4.26 | CAD 4.35 | CAD 4.19 | 21.10K |
| 2026-08-12 | CAD 4.26 | +0.24% | CAD 4.25 | CAD 4.26 | CAD 4.20 | 18.70K |
| 2026-08-11 | CAD 4.25 | +4.94% | CAD 4.11 | CAD 4.25 | CAD 4.11 | 10.60K |
| 2026-08-10 | CAD 4.05 | +12.50% | CAD 3.60 | CAD 4.05 | CAD 3.60 | 56.10K |
| 2026-08-07 | CAD 3.60 | 0.00% | CAD 3.60 | CAD 3.60 | CAD 3.57 | 54.00K |
| 2026-08-06 | CAD 3.60 | -2.44% | CAD 3.70 | CAD 3.74 | CAD 3.60 | 14.90K |
| 2026-08-05 | CAD 3.69 | +6.03% | CAD 3.49 | CAD 3.69 | CAD 3.48 | 14.90K |
| 2026-08-04 | CAD 3.48 | -1.42% | CAD 3.63 | CAD 3.63 | CAD 3.38 | 17.40K |
| 2026-07-31 | CAD 3.53 | -3.29% | CAD 3.50 | CAD 3.53 | CAD 3.50 | 200 |
| 2026-07-30 | CAD 3.65 | +7.35% | CAD 3.58 | CAD 3.65 | CAD 3.45 | 6.00K |
| 2026-07-29 | CAD 3.40 | -1.73% | CAD 3.42 | CAD 3.43 | CAD 3.38 | 12.40K |
| 2026-07-28 | CAD 3.46 | -3.89% | CAD 3.51 | CAD 3.57 | CAD 3.33 | 29.00K |
| 2026-07-27 | CAD 3.60 | +4.05% | CAD 3.49 | CAD 3.67 | CAD 3.49 | 23.50K |
| 2026-07-24 | CAD 3.46 | -3.08% | CAD 3.57 | CAD 3.57 | CAD 3.44 | 7.10K |
| 2026-07-23 | CAD 3.57 | -2.19% | CAD 3.65 | CAD 3.65 | CAD 3.57 | 15.40K |
| 2026-07-22 | CAD 3.65 | +6.41% | CAD 3.48 | CAD 3.79 | CAD 3.48 | 16.50K |
| 2026-07-21 | CAD 3.43 | +1.78% | CAD 3.35 | CAD 3.55 | CAD 3.34 | 9.70K |
| 2026-07-20 | CAD 3.37 | -1.75% | CAD 3.42 | CAD 3.45 | CAD 3.35 | 26.60K |
| 2026-07-17 | CAD 3.43 | +2.39% | CAD 3.37 | CAD 3.48 | CAD 3.37 | 7.20K |
| 2026-07-16 | CAD 3.35 | -2.62% | CAD 3.35 | CAD 3.41 | CAD 3.33 | 13.90K |
| 2026-07-15 | CAD 3.44 | +2.99% | CAD 3.43 | CAD 3.44 | CAD 3.42 | 3.60K |
| 2026-07-14 | CAD 3.34 | +0.30% | CAD 3.36 | CAD 3.50 | CAD 3.34 | 9.60K |
| 2026-07-13 | CAD 3.33 | -3.48% | CAD 3.38 | CAD 3.39 | CAD 3.33 | 33.60K |
| 2026-07-10 | CAD 3.45 | +2.07% | CAD 3.45 | CAD 3.46 | CAD 3.45 | 1.30K |
| 2026-07-09 | CAD 3.38 | +0.60% | CAD 3.45 | CAD 3.45 | CAD 3.34 | 38.60K |
| 2026-07-08 | CAD 3.36 | -1.47% | CAD 3.42 | CAD 3.42 | CAD 3.36 | 44.70K |
| 2026-07-07 | CAD 3.41 | -10.03% | CAD 3.69 | CAD 3.69 | CAD 3.39 | 26.60K |
| 2026-07-06 | CAD 3.79 | +1.34% | CAD 3.60 | CAD 3.84 | CAD 3.60 | 18.90K |
| 2026-07-03 | CAD 3.74 | -1.84% | CAD 3.85 | CAD 3.85 | CAD 3.74 | 7.70K |
| 2026-07-02 | CAD 3.81 | +2.97% | CAD 3.69 | CAD 3.84 | CAD 3.69 | 27.20K |
| 2026-06-30 | CAD 3.70 | +4.23% | CAD 3.56 | CAD 3.70 | CAD 3.56 | 7.60K |
| 2026-06-29 | CAD 3.55 | -0.56% | CAD 3.57 | CAD 3.59 | CAD 3.53 | 5.60K |
| 2026-06-26 | CAD 3.57 | +2.00% | CAD 3.46 | CAD 3.57 | CAD 3.46 | 2.90K |
| 2026-06-25 | CAD 3.50 | +4.17% | CAD 3.36 | CAD 3.50 | CAD 3.36 | 7.80K |
| 2026-06-24 | CAD 3.36 | +1.51% | CAD 3.33 | CAD 3.41 | CAD 3.31 | 3.70K |
| 2026-06-23 | CAD 3.31 | -4.06% | CAD 3.45 | CAD 3.51 | CAD 3.31 | 9.60K |
| 2026-06-22 | CAD 3.45 | -8.00% | CAD 3.63 | CAD 3.75 | CAD 3.32 | 31.30K |
| 2026-06-19 | CAD 3.75 | +10.95% | CAD 3.21 | CAD 3.75 | CAD 3.21 | 24.90K |
| 2026-06-18 | CAD 3.38 | 0.00% | CAD 3.25 | CAD 3.40 | CAD 3.25 | 15.40K |
| 2026-06-17 | CAD 3.38 | -0.88% | CAD 3.46 | CAD 3.46 | CAD 3.36 | 5.00K |
| 2026-06-16 | CAD 3.41 | +6.23% | CAD 3.21 | CAD 3.41 | CAD 3.21 | 5.20K |
| 2026-06-15 | CAD 3.21 | -5.03% | CAD 3.38 | CAD 3.60 | CAD 3.21 | 54.50K |
| 2026-06-12 | CAD 3.38 | +0.30% | CAD 3.38 | CAD 3.50 | CAD 3.33 | 11.20K |
| 2026-06-11 | CAD 3.37 | +6.31% | CAD 3.25 | CAD 3.37 | CAD 3.25 | 24.90K |
| 2026-06-10 | CAD 3.17 | +2.26% | CAD 3.06 | CAD 3.17 | CAD 3.00 | 53.80K |
| 2026-06-09 | CAD 3.10 | -3.13% | CAD 3.20 | CAD 3.40 | CAD 3.05 | 79.60K |
| 2026-06-08 | CAD 3.20 | +1.27% | CAD 3.16 | CAD 3.24 | CAD 3.06 | 29.00K |
| 2026-06-05 | CAD 3.16 | -3.36% | CAD 3.21 | CAD 3.25 | CAD 3.06 | 48.30K |
| 2026-06-04 | CAD 3.27 | -0.91% | CAD 3.30 | CAD 3.30 | CAD 3.25 | 11.30K |
| 2026-06-03 | CAD 3.30 | -2.65% | CAD 3.34 | CAD 3.34 | CAD 3.24 | 15.60K |
| 2026-06-02 | CAD 3.39 | -1.17% | CAD 3.44 | CAD 3.44 | CAD 3.30 | 18.40K |
| 2026-06-01 | CAD 3.43 | -3.92% | CAD 3.69 | CAD 3.69 | CAD 3.43 | 15.20K |
| 2026-05-29 | CAD 3.57 | -0.56% | CAD 3.65 | CAD 3.70 | CAD 3.57 | 10.20K |
| 2026-05-28 | CAD 3.59 | +2.87% | CAD 3.47 | CAD 3.59 | CAD 3.45 | 19.40K |
| 2026-05-27 | CAD 3.49 | +5.44% | CAD 3.25 | CAD 3.49 | CAD 3.25 | 7.30K |
| 2026-05-26 | CAD 3.31 | +0.91% | CAD 3.33 | CAD 3.45 | CAD 3.24 | 18.10K |