S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Orogen Royalties Inc (OGN)
Orogen Royalties Inc (OGN) Historical

OGN Orogen Royalties Inc

1.13

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

OGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	1.13	0.01	0.89%	1.14	1.14	1.08	164,265
May 15 2024	1.12	0.05	4.67%	1.08	1.12	1.08	49,475
May 14 2024	1.07	-0.01	-0.93%	1.10	1.10	1.07	24,800
May 13 2024	1.08	0.00	0.00%	1.10	1.10	1.07	114,792
May 10 2024	1.08	0.00	0.00%	1.09	1.10	1.05	152,502
May 09 2024	1.08	0.04	3.85%	1.01	1.08	1.01	87,260
May 08 2024	1.04	0.04	4.00%	0.99	1.04	0.99	693,420
May 07 2024	1.00	-0.01	-0.99%	1.00	1.03	0.99	128,038
May 06 2024	1.01	0.04	4.12%	0.97	1.02	0.97	134,858
May 03 2024	0.97	0.00	0.00%	0.96	0.97	0.94	80,369
May 02 2024	0.97	-0.01	-1.02%	0.96	0.97	0.93	156,992
May 01 2024	0.98	0.02	2.08%	0.97	0.98	0.97	103,015
Apr 30 2024	0.96	-0.02	-2.04%	0.98	0.98	0.95	145,492
Apr 29 2024	0.98	0.08	8.89%	0.90	0.98	0.90	226,084
Apr 26 2024	0.90	0.02	2.27%	0.89	0.90	0.89	128,092
Apr 25 2024	0.88	0.02	2.33%	0.88	0.88	0.87	20,482
Apr 24 2024	0.86	0.01	1.18%	0.86	0.87	0.86	36,481
Apr 23 2024	0.85	-0.01	-1.16%	0.86	0.86	0.85	62,629
Apr 22 2024	0.86	-0.02	-2.27%	0.89	0.89	0.86	35,800
Apr 19 2024	0.88	0.02	2.33%	0.86	0.88	0.86	38,600
Apr 18 2024	0.86	-0.02	-2.27%	0.88	0.88	0.86	95,527
Apr 17 2024	0.88	0.00	0.00%	0.89	0.90	0.88	33,682
Apr 16 2024	0.88	-0.02	-2.22%	0.89	0.91	0.88	222,385
Apr 15 2024	0.90	0.03	3.45%	0.86	0.90	0.86	103,331
Apr 12 2024	0.87	0.01	1.16%	0.86	0.87	0.86	75,007
Apr 11 2024	0.86	0.00	0.00%	0.86	0.86	0.86	8,766
Apr 10 2024	0.86	0.01	1.18%	0.86	0.87	0.85	21,485
Apr 09 2024	0.85	-0.01	-1.16%	0.88	0.88	0.85	73,864
Apr 08 2024	0.86	-0.02	-2.27%	0.88	0.88	0.86	1,176,300
Apr 05 2024	0.88	0.02	2.33%	0.85	0.90	0.85	84,313
Apr 04 2024	0.86	-0.03	-3.37%	0.89	0.89	0.86	166,390
Apr 03 2024	0.89	-0.01	-1.11%	0.90	0.90	0.88	51,963
Apr 02 2024	0.90	0.00	0.00%	0.90	0.91	0.90	60,081
Apr 01 2024	0.90	0.00	0.00%	0.90	0.90	0.89	144,725
Mar 28 2024	0.90	0.02	2.27%	0.88	0.90	0.88	55,726
Mar 27 2024	0.88	-0.01	-1.12%	0.89	0.89	0.88	12,528
Mar 26 2024	0.89	0.00	0.00%	0.89	0.89	0.87	16,503
Mar 25 2024	0.89	-0.01	-1.11%	0.90	0.90	0.86	458,635
Mar 22 2024	0.90	-0.02	-2.17%	0.92	0.92	0.90	46,332
Mar 21 2024	0.92	0.03	3.37%	0.90	0.92	0.89	56,344
Mar 20 2024	0.89	0.03	3.49%	0.86	0.89	0.86	86,499
Mar 19 2024	0.86	0.02	2.38%	0.85	0.86	0.85	14,950
Mar 18 2024	0.84	-0.01	-1.18%	0.85	0.86	0.84	42,525
Mar 15 2024	0.85	0.00	0.00%	0.85	0.86	0.84	17,405
Mar 14 2024	0.85	-0.01	-1.16%	0.87	0.87	0.84	25,027
Mar 13 2024	0.86	0.01	1.18%	0.85	0.87	0.85	28,015
Mar 12 2024	0.85	-0.02	-2.30%	0.88	0.88	0.85	593,338
Mar 11 2024	0.87	-0.01	-1.14%	0.87	0.88	0.86	43,456
Mar 08 2024	0.88	-0.03	-3.30%	0.90	0.91	0.87	159,584
Mar 07 2024	0.91	0.09	10.98%	0.86	0.91	0.85	171,637
Mar 06 2024	0.82	-0.03	-3.53%	0.85	0.89	0.82	94,620
Mar 05 2024	0.85	0.06	7.59%	0.80	0.85	0.80	52,658
Mar 04 2024	0.79	0.00	0.00%	0.80	0.80	0.78	121,371
Mar 01 2024	0.79	0.02	2.60%	0.79	0.81	0.78	68,688
Feb 29 2024	0.77	-0.03	-3.75%	0.81	0.81	0.77	26,070
Feb 28 2024	0.80	0.01	1.27%	0.79	0.80	0.79	39,771
Feb 27 2024	0.79	0.02	2.60%	0.78	0.79	0.77	27,410
Feb 26 2024	0.77	0.05	6.94%	0.72	0.77	0.72	77,932
Feb 23 2024	0.72	-0.01	-1.37%	0.73	0.75	0.72	153,893
Feb 22 2024	0.73	0.05	7.35%	0.68	0.73	0.68	184,166
Feb 21 2024	0.68	-0.01	-1.45%	0.69	0.69	0.68	30,124
Feb 20 2024	0.69	0.01	1.47%	0.70	0.70	0.69	25,070

Orogen Royalties

First Trust Alerian Disr...

Spdr Wrld Small

Txt E Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions