Orca Energy Group Inc. (TSXV:ORC.B)
Canada
· Delayed Price · Currency is CAD 3.480
-0.030 (-0.85%)
At close: Dec 4, 2025
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.85% | 4,150 |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | 5,800 |
| Dec 2, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 2.06% | 3,315 |
| Dec 1, 2025 | 3.55 | 3.60 | 3.34 | 3.40 | 3.40 | 1.49% | 7,555 |
| Nov 28, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 11.67% | 2,210 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30,551 |
| Nov 25, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 11,988 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -6.25% | 18,165 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3,000 |
| Nov 20, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | - | 11,073 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,500 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3,600 |
| Nov 13, 2025 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | -0.62% | 2,801 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 9,723 |
| Nov 11, 2025 | 3.27 | 3.36 | 3.26 | 3.26 | 3.26 | - | 2,100 |
| Nov 10, 2025 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | - | 6,615 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 2,000 |
| Nov 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 100 |
| Nov 5, 2025 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | 2.39% | 4,800 |
| Nov 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.90% | 725 |
| Nov 3, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 2.99% | 1,350 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 100 |
| Oct 30, 2025 | 3.38 | 3.49 | 3.37 | 3.37 | 3.37 | -5.34% | 5,524 |
| Oct 29, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | 1.71% | 200 |
| Oct 28, 2025 | 3.47 | 3.50 | 3.45 | 3.50 | 3.50 | 2.94% | 1,642 |
| Oct 27, 2025 | 3.28 | 3.49 | 3.28 | 3.40 | 3.40 | 3.34% | 7,149 |
| Oct 24, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 2.49% | 4,463 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.21 | 3.21 | 3.21 | 0.31% | 2,025 |
| Oct 22, 2025 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -1.84% | 3,000 |
| Oct 21, 2025 | 3.20 | 3.58 | 3.20 | 3.26 | 3.26 | -2.10% | 4,450 |
| Oct 20, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 1,810 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 5,534 |
| Oct 16, 2025 | 3.49 | 3.50 | 3.33 | 3.36 | 3.36 | -3.72% | 37,362 |
| Oct 15, 2025 | 3.53 | 3.66 | 3.38 | 3.49 | 3.49 | -4.38% | 11,036 |
| Oct 14, 2025 | 3.55 | 3.65 | 3.50 | 3.65 | 3.65 | - | 5,255 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.88% | 200 |
| Oct 9, 2025 | 3.71 | 3.72 | 3.69 | 3.72 | 3.72 | 3.05% | 10,609 |
| Oct 8, 2025 | 3.51 | 4.50 | 3.51 | 3.61 | 3.61 | 3.44% | 18,172 |
| Oct 7, 2025 | 3.75 | 3.75 | 3.48 | 3.49 | 3.49 | -22.10% | 13,237 |
| Oct 6, 2025 | 4.24 | 4.50 | 4.24 | 4.48 | 3.48 | 5.66% | 16,250 |
| Oct 3, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 3.29 | - | 7,025 |
| Oct 2, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 3.29 | 0.47% | 7,554 |
| Oct 1, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 3.28 | -6.01% | 10,159 |
| Sep 30, 2025 | 4.22 | 4.50 | 4.18 | 4.49 | 3.49 | 8.19% | 12,180 |
| Sep 29, 2025 | 4.45 | 4.60 | 4.08 | 4.15 | 3.22 | -6.32% | 40,786 |
| Sep 26, 2025 | 4.49 | 4.75 | 4.30 | 4.43 | 3.36 | 0.91% | 48,201 |
| Sep 25, 2025 | 4.30 | 4.49 | 4.24 | 4.39 | 3.33 | 2.09% | 20,109 |
| Sep 24, 2025 | 4.17 | 4.34 | 4.16 | 4.30 | 3.26 | 3.61% | 9,531 |
| Sep 23, 2025 | 3.85 | 4.40 | 3.83 | 4.15 | 3.15 | 15.28% | 20,744 |
| Sep 22, 2025 | 3.62 | 3.62 | 3.51 | 3.60 | 2.73 | -1.10% | 5,880 |
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 2.76 | - | 700 |
| Sep 18, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 2.76 | -0.27% | 2,500 |
| Sep 17, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 2.77 | 2.24% | 9,847 |
| Sep 16, 2025 | 3.64 | 3.65 | 3.56 | 3.57 | 2.71 | -0.83% | 10,872 |
| Sep 15, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 2.73 | 1.12% | 940 |
| Sep 12, 2025 | 3.57 | 3.57 | 3.50 | 3.56 | 2.70 | -0.28% | 4,569 |
| Sep 11, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | 2.71 | -0.28% | 3,000 |
| Sep 10, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 2.72 | 0.85% | 2,612 |
| Sep 9, 2025 | 3.55 | 3.57 | 3.55 | 3.55 | 2.70 | -1.93% | 5,513 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 2.75 | 1.97% | 900 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 2.70 | 0.28% | 1,400 |
| Sep 4, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 2.69 | 1.14% | 7,401 |
| Sep 3, 2025 | 3.51 | 3.62 | 3.50 | 3.50 | 2.66 | -3.31% | 5,948 |
| Sep 2, 2025 | 3.58 | 3.62 | 3.54 | 3.62 | 2.75 | 1.69% | 3,950 |
| Aug 29, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 2.70 | 1.71% | 4,100 |
| Aug 28, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 2.66 | - | 466 |
| Aug 26, 2025 | 3.57 | 3.57 | 3.44 | 3.50 | 2.66 | -1.96% | 1,607 |
| Aug 25, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 2.71 | 2.00% | 788 |
| Aug 22, 2025 | 3.45 | 3.50 | 3.44 | 3.50 | 2.66 | 3.24% | 3,310 |
| Aug 21, 2025 | 3.39 | 3.43 | 3.38 | 3.39 | 2.57 | - | 8,493 |
| Aug 20, 2025 | 3.31 | 3.39 | 3.31 | 3.39 | 2.57 | 1.19% | 15,230 |
| Aug 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 2.54 | 2.45% | 1,900 |
| Aug 18, 2025 | 3.20 | 3.35 | 3.15 | 3.27 | 2.48 | -0.30% | 57,700 |
| Aug 15, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 2.49 | 0.92% | 11,600 |
| Aug 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.47 | -0.61% | 750 |
| Aug 13, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 2.48 | -0.30% | 2,150 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 2.49 | -0.91% | 2,666 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | 2.51 | -1.19% | 1,800 |
| Aug 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 2.54 | 0.30% | 2,700 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.31 | 3.34 | 2.54 | 0.91% | 1,225 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 2.51 | 0.30% | 3,697 |
| Aug 5, 2025 | 3.27 | 3.34 | 3.26 | 3.30 | 2.51 | 1.54% | 3,950 |
| Aug 1, 2025 | 3.15 | 3.25 | 3.10 | 3.25 | 2.47 | 2.20% | 4,472 |
| Jul 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.41 | -1.24% | 350 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 2.44 | -1.53% | 600 |
| Jul 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 2.48 | -0.91% | 200 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2.51 | - | 2,600 |
| Jul 25, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 2.51 | 1.54% | 1,840 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.47 | 1.56% | 800 |
| Jul 23, 2025 | 3.19 | 3.20 | 3.13 | 3.20 | 2.43 | -1.23% | 2,810 |
| Jul 22, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 2.46 | 1.25% | 2,199 |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.43 | - | 2,520 |
| Jul 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.43 | - | 5,897 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.43 | - | 2,600 |
| Jul 16, 2025 | 3.16 | 3.20 | 3.15 | 3.20 | 2.43 | 1.91% | 2,500 |
| Jul 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.38 | -1.88% | 193 |
| Jul 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.43 | - | 200 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.43 | -4.48% | 4,400 |
| Jul 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 2.54 | 3.40% | 300 |
| Jul 7, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 2.46 | -4.42% | 2,202 |