Orogen Royalties Inc. (TSXV:OGN)
Canada
· Delayed Price · Currency is CAD 3.550
+0.120 (3.50%)
At close: Mar 6, 2026
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.42 | 3.59 | 3.37 | 3.55 | 3.55 | 3.50% | 16,779 |
| Mar 5, 2026 | 3.59 | 3.67 | 3.40 | 3.43 | 3.43 | -3.92% | 25,790 |
| Mar 4, 2026 | 3.57 | 3.60 | 3.32 | 3.57 | 3.57 | 3.78% | 22,808 |
| Mar 3, 2026 | 3.39 | 3.44 | 3.35 | 3.44 | 3.44 | -2.27% | 26,301 |
| Mar 2, 2026 | 3.32 | 3.56 | 3.32 | 3.52 | 3.52 | 4.14% | 22,911 |
| Feb 27, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 20,935 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.34 | 3.36 | 3.36 | -1.47% | 12,389 |
| Feb 25, 2026 | 3.42 | 3.50 | 3.29 | 3.41 | 3.41 | 1.79% | 16,791 |
| Feb 24, 2026 | 3.25 | 3.43 | 3.25 | 3.35 | 3.35 | 2.76% | 29,109 |
| Feb 23, 2026 | 3.30 | 3.43 | 3.25 | 3.26 | 3.26 | -1.21% | 22,699 |
| Feb 20, 2026 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 3.45% | 9,290 |
| Feb 19, 2026 | 3.24 | 3.40 | 3.15 | 3.19 | 3.19 | -1.54% | 40,890 |
| Feb 18, 2026 | 3.13 | 3.27 | 3.10 | 3.24 | 3.24 | 4.18% | 37,126 |
| Feb 17, 2026 | 3.15 | 3.24 | 3.10 | 3.11 | 3.11 | -0.32% | 19,100 |
| Feb 13, 2026 | 3.03 | 3.14 | 3.03 | 3.12 | 3.12 | 2.30% | 44,185 |
| Feb 12, 2026 | 3.09 | 3.10 | 3.04 | 3.05 | 3.05 | -1.93% | 52,275 |
| Feb 11, 2026 | 3.13 | 3.14 | 3.07 | 3.11 | 3.11 | -0.32% | 27,874 |
| Feb 10, 2026 | 3.24 | 3.24 | 3.09 | 3.12 | 3.12 | -3.11% | 35,796 |
| Feb 9, 2026 | 3.19 | 3.24 | 3.17 | 3.22 | 3.22 | 2.22% | 29,561 |
| Feb 6, 2026 | 3.27 | 3.27 | 3.10 | 3.15 | 3.15 | 1.61% | 19,652 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.00 | 3.10 | 3.10 | -6.91% | 76,563 |
| Feb 4, 2026 | 3.53 | 3.53 | 3.27 | 3.33 | 3.33 | -2.92% | 19,044 |
| Feb 3, 2026 | 3.34 | 3.53 | 3.34 | 3.43 | 3.43 | 4.26% | 31,546 |
| Feb 2, 2026 | 3.24 | 3.35 | 3.21 | 3.29 | 3.29 | 2.49% | 26,855 |
| Jan 30, 2026 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | -3.02% | 106,055 |
| Jan 29, 2026 | 3.18 | 3.31 | 3.18 | 3.31 | 3.31 | 3.44% | 55,608 |
| Jan 28, 2026 | 3.35 | 3.38 | 3.14 | 3.20 | 3.20 | -3.61% | 40,071 |
| Jan 27, 2026 | 3.44 | 3.45 | 3.16 | 3.32 | 3.32 | -3.21% | 61,468 |
| Jan 26, 2026 | 3.67 | 3.67 | 3.43 | 3.43 | 3.43 | -5.51% | 72,290 |
| Jan 23, 2026 | 3.80 | 3.85 | 3.60 | 3.63 | 3.63 | -4.47% | 47,336 |
| Jan 22, 2026 | 3.64 | 3.80 | 3.48 | 3.80 | 3.80 | 4.40% | 53,928 |
| Jan 21, 2026 | 3.61 | 3.75 | 3.46 | 3.64 | 3.64 | 0.28% | 80,394 |
| Jan 20, 2026 | 3.45 | 3.65 | 3.45 | 3.63 | 3.63 | 6.45% | 66,363 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.40 | 3.41 | 3.41 | -10.26% | 31,132 |
| Jan 16, 2026 | 3.75 | 3.84 | 3.69 | 3.80 | 3.80 | 1.33% | 40,530 |
| Jan 15, 2026 | 3.75 | 3.78 | 3.70 | 3.75 | 3.75 | 0.27% | 24,700 |
| Jan 14, 2026 | 3.64 | 3.78 | 3.35 | 3.74 | 3.74 | 1.63% | 60,845 |
| Jan 13, 2026 | 4.04 | 4.05 | 3.60 | 3.68 | 3.68 | -8.00% | 123,147 |
| Jan 12, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 17.30% | 112,756 |
| Jan 9, 2026 | 3.16 | 3.49 | 3.16 | 3.41 | 3.41 | 7.91% | 69,266 |
| Jan 8, 2026 | 3.20 | 3.25 | 3.15 | 3.16 | 3.16 | 1.28% | 50,438 |
| Jan 7, 2026 | 2.85 | 3.13 | 2.83 | 3.12 | 3.12 | 9.47% | 79,389 |
| Jan 6, 2026 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | 2.15% | 32,389 |
| Jan 5, 2026 | 2.68 | 2.79 | 2.65 | 2.79 | 2.79 | 5.28% | 51,123 |
| Jan 2, 2026 | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | 2.32% | 60,443 |
| Dec 31, 2025 | 2.57 | 2.60 | 2.57 | 2.59 | 2.59 | 0.39% | 25,241 |
| Dec 30, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | 1.98% | 46,419 |
| Dec 29, 2025 | 2.52 | 2.55 | 2.51 | 2.53 | 2.53 | 1.61% | 46,989 |
| Dec 24, 2025 | 2.50 | 2.51 | 2.38 | 2.49 | 2.49 | -0.80% | 7,437 |
| Dec 23, 2025 | 2.53 | 2.54 | 2.48 | 2.51 | 2.51 | -0.40% | 15,757 |
| Dec 22, 2025 | 2.40 | 2.52 | 2.32 | 2.52 | 2.52 | 7.69% | 30,806 |
| Dec 19, 2025 | 2.39 | 2.39 | 2.33 | 2.34 | 2.34 | - | 13,335 |
| Dec 18, 2025 | 2.32 | 2.35 | 2.32 | 2.34 | 2.34 | 1.30% | 14,915 |
| Dec 17, 2025 | 2.31 | 2.34 | 2.31 | 2.31 | 2.31 | -0.86% | 16,509 |
| Dec 16, 2025 | 2.40 | 2.40 | 2.30 | 2.33 | 2.33 | - | 28,364 |
| Dec 15, 2025 | 2.47 | 2.47 | 2.30 | 2.33 | 2.33 | 0.43% | 37,763 |
| Dec 12, 2025 | 2.44 | 2.47 | 2.32 | 2.32 | 2.32 | -4.92% | 30,396 |
| Dec 11, 2025 | 2.39 | 2.45 | 2.39 | 2.44 | 2.44 | -0.41% | 23,109 |
| Dec 10, 2025 | 2.38 | 2.45 | 2.38 | 2.45 | 2.45 | 2.94% | 34,940 |
| Dec 9, 2025 | 2.40 | 2.42 | 2.34 | 2.38 | 2.38 | 1.71% | 23,627 |
| Dec 8, 2025 | 2.39 | 2.47 | 2.34 | 2.34 | 2.34 | -2.50% | 12,799 |
| Dec 5, 2025 | 2.57 | 2.57 | 2.40 | 2.40 | 2.40 | -1.23% | 7,832 |
| Dec 4, 2025 | 2.45 | 2.47 | 2.43 | 2.43 | 2.43 | -1.62% | 8,475 |
| Dec 3, 2025 | 2.48 | 2.50 | 2.46 | 2.47 | 2.47 | -0.40% | 4,245 |
| Dec 2, 2025 | 2.58 | 2.58 | 2.44 | 2.48 | 2.48 | -4.25% | 12,718 |
| Dec 1, 2025 | 2.46 | 2.59 | 2.46 | 2.59 | 2.59 | 6.15% | 66,380 |
| Nov 28, 2025 | 2.35 | 2.45 | 2.35 | 2.44 | 2.44 | 3.83% | 23,782 |
| Nov 27, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | - | 5,950 |
| Nov 26, 2025 | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | -0.84% | 34,795 |
| Nov 25, 2025 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | 0.85% | 2,510 |
| Nov 24, 2025 | 2.33 | 2.44 | 2.30 | 2.35 | 2.35 | 1.29% | 8,231 |
| Nov 21, 2025 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | -1.28% | 33,908 |
| Nov 20, 2025 | 2.47 | 2.47 | 2.35 | 2.35 | 2.35 | -4.08% | 41,888 |
| Nov 19, 2025 | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | 1.24% | 47,720 |
| Nov 18, 2025 | 2.47 | 2.47 | 2.38 | 2.42 | 2.42 | -0.82% | 66,524 |
| Nov 17, 2025 | 2.40 | 2.50 | 2.40 | 2.44 | 2.44 | 3.83% | 60,788 |
| Nov 14, 2025 | 2.24 | 2.47 | 2.22 | 2.35 | 2.35 | 4.91% | 182,614 |
| Nov 13, 2025 | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | 0.45% | 14,783 |
| Nov 12, 2025 | 2.16 | 2.30 | 2.16 | 2.23 | 2.23 | -1.76% | 37,144 |
| Nov 11, 2025 | 2.30 | 2.30 | 2.21 | 2.27 | 2.27 | -1.30% | 28,906 |
| Nov 10, 2025 | 2.19 | 2.30 | 2.19 | 2.30 | 2.30 | 4.55% | 80,358 |
| Nov 7, 2025 | 2.18 | 2.20 | 2.08 | 2.20 | 2.20 | 5.77% | 16,496 |
| Nov 6, 2025 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -5.45% | 36,193 |
| Nov 5, 2025 | 2.16 | 2.20 | 2.13 | 2.20 | 2.20 | 1.38% | 10,355 |
| Nov 4, 2025 | 2.16 | 2.20 | 2.13 | 2.17 | 2.17 | -1.36% | 29,553 |
| Nov 3, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 2.33% | 10,979 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -1.38% | 21,861 |
| Oct 30, 2025 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | 2.35% | 29,290 |
| Oct 29, 2025 | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | 1.91% | 25,864 |
| Oct 28, 2025 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 29,820 |
| Oct 27, 2025 | 2.19 | 2.19 | 2.08 | 2.10 | 2.10 | -4.55% | 20,805 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | -0.45% | 34,123 |
| Oct 23, 2025 | 2.20 | 2.25 | 2.15 | 2.21 | 2.21 | 5.24% | 19,449 |
| Oct 22, 2025 | 2.11 | 2.15 | 2.09 | 2.10 | 2.10 | -4.98% | 42,947 |
| Oct 21, 2025 | 2.22 | 2.25 | 2.12 | 2.21 | 2.21 | 0.45% | 39,249 |
| Oct 20, 2025 | 2.21 | 2.30 | 2.17 | 2.20 | 2.20 | -0.45% | 135,738 |
| Oct 17, 2025 | 2.17 | 2.24 | 2.15 | 2.21 | 2.21 | 0.45% | 51,944 |
| Oct 16, 2025 | 2.28 | 2.30 | 2.20 | 2.20 | 2.20 | -3.08% | 44,443 |
| Oct 15, 2025 | 2.30 | 2.34 | 2.25 | 2.27 | 2.27 | -0.87% | 41,641 |
| Oct 14, 2025 | 2.31 | 2.35 | 2.29 | 2.29 | 2.29 | -1.29% | 44,008 |