Orogen Royalties Inc. (OGN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9000

+0.0200

(+2.27%)

At close: 03:21PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	128,100
Apr 25, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	20,500
Apr 24, 2024	0.8600	0.8700	0.8600	0.8600	0.8600	36,500
Apr 23, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	62,600
Apr 22, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	35,800
Apr 19, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	38,600
Apr 18, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	95,500
Apr 17, 2024	0.8900	0.9000	0.8800	0.8800	0.8800	33,700
Apr 16, 2024	0.8900	0.9100	0.8800	0.8800	0.8800	222,400
Apr 15, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	103,300
Apr 12, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	75,000
Apr 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	8,800
Apr 10, 2024	0.8600	0.8700	0.8500	0.8600	0.8600	21,500
Apr 09, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	73,900
Apr 08, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	1,176,300
Apr 05, 2024	0.8500	0.9000	0.8500	0.8800	0.8800	84,300
Apr 04, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	166,400
Apr 03, 2024	0.9000	0.9000	0.8800	0.8900	0.8900	52,000
Apr 02, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	60,100
Apr 01, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	144,700
Mar 28, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	55,700
Mar 27, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	12,500
Mar 26, 2024	0.8900	0.8900	0.8700	0.8900	0.8900	16,500
Mar 25, 2024	0.9000	0.9000	0.8600	0.8900	0.8900	458,600
Mar 22, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	46,300
Mar 21, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	56,300
Mar 20, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	86,500
Mar 19, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	15,000
Mar 18, 2024	0.8500	0.8600	0.8400	0.8400	0.8400	42,500
Mar 15, 2024	0.8500	0.8600	0.8400	0.8500	0.8500	17,400
Mar 14, 2024	0.8700	0.8700	0.8400	0.8500	0.8500	25,000
Mar 13, 2024	0.8500	0.8700	0.8500	0.8600	0.8600	28,000
Mar 12, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	593,300
Mar 11, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	43,500
Mar 08, 2024	0.9000	0.9100	0.8700	0.8800	0.8800	159,600
Mar 07, 2024	0.8600	0.9100	0.8500	0.9100	0.9100	171,600
Mar 06, 2024	0.8500	0.8900	0.8200	0.8200	0.8200	94,600
Mar 05, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	52,700
Mar 04, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	121,400
Mar 01, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	68,700
Feb 29, 2024	0.8100	0.8100	0.7700	0.7700	0.7700	26,100
Feb 28, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	39,800
Feb 27, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	27,400
Feb 26, 2024	0.7200	0.7700	0.7200	0.7700	0.7700	77,900
Feb 23, 2024	0.7300	0.7500	0.7200	0.7200	0.7200	153,900
Feb 22, 2024	0.6800	0.7300	0.6800	0.7300	0.7300	184,200
Feb 21, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	30,100
Feb 20, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	25,100
Feb 16, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	16,200
Feb 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	14,200
Feb 14, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	47,000
Feb 13, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	65,300
Feb 12, 2024	0.6700	0.7000	0.6600	0.7000	0.7000	108,900
Feb 09, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	98,500
Feb 08, 2024	0.6500	0.6600	0.6200	0.6200	0.6200	114,900
Feb 07, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	125,000
Feb 06, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	7,100
Feb 05, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	38,400
Feb 02, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	60,700
Feb 01, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,500
Jan 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	56,500
Jan 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	10,200
Jan 29, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	42,600
Jan 26, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	30,500
Jan 25, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	97,000
Jan 24, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	9,200
Jan 23, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	48,300
Jan 22, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	76,800
Jan 19, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	22,500
Jan 18, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	12,100
Jan 17, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	28,700
Jan 16, 2024	0.6800	0.7000	0.6800	0.6800	0.6800	101,600
Jan 15, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	4,100
Jan 12, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	65,400
Jan 11, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	10,000
Jan 10, 2024	0.6700	0.6900	0.6600	0.6600	0.6600	82,800
Jan 09, 2024	0.6600	0.6700	0.6500	0.6600	0.6600	44,500
Jan 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	8,300
Jan 05, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	24,900
Jan 04, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	52,000
Jan 03, 2024	0.6500	0.6600	0.6400	0.6400	0.6400	74,700
Jan 02, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	29,200
Dec 29, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	69,100
Dec 28, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	5,800
Dec 27, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	78,600
Dec 22, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	34,800
Dec 21, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	67,100
Dec 20, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	17,000
Dec 19, 2023	0.6500	0.6600	0.6400	0.6500	0.6500	115,100
Dec 18, 2023	0.6400	0.6500	0.6300	0.6400	0.6400	25,900
Dec 15, 2023	0.6300	0.6500	0.6300	0.6400	0.6400	93,300
Dec 14, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	55,900
Dec 13, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	22,400
Dec 12, 2023	0.6300	0.6500	0.6300	0.6400	0.6400	11,400
Dec 11, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	63,000
Dec 08, 2023	0.6600	0.6700	0.6500	0.6500	0.6500	29,000
Dec 07, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	37,400
Dec 06, 2023	0.6600	0.6700	0.6500	0.6500	0.6500	49,900
Dec 05, 2023	0.6700	0.6800	0.6600	0.6600	0.6600	31,500
Dec 04, 2023	0.6700	0.7000	0.6600	0.7000	0.7000	103,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,453.63+1,232.68(+1.43%)

Orogen Royalties Inc. (OGN.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,453.63
+1,232.68(+1.43%)