Toronto - Delayed Quote CAD

Orbit Garant Drilling Inc. (OGD.TO)

0.9300

-0.0400

(-4.12%)

At close: January 24 at 3:59:43 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.9700	0.9800	0.9300	0.9300	0.9300	78,400
Jan 23, 2025	0.9400	1.0200	0.9400	0.9700	0.9700	95,600
Jan 22, 2025	0.8800	1.0600	0.8800	0.9300	0.9300	389,000
Jan 21, 2025	0.8400	0.8700	0.8400	0.8700	0.8700	96,000
Jan 20, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
Jan 17, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
Jan 16, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	10,000
Jan 15, 2025	0.8200	0.8300	0.8200	0.8300	0.8300	15,500
Jan 14, 2025	0.8000	0.8200	0.8000	0.8100	0.8100	67,500
Jan 13, 2025	0.7900	0.8100	0.7900	0.8100	0.8100	12,500
Jan 10, 2025	0.8000	0.8000	0.7600	0.7700	0.7700	24,900
Jan 9, 2025	0.8100	0.8200	0.8100	0.8200	0.8200	27,000
Jan 8, 2025	0.8100	0.8300	0.8100	0.8100	0.8100	24,600
Jan 7, 2025	0.8200	0.8500	0.8200	0.8200	0.8200	92,900
Jan 6, 2025	0.8200	0.8400	0.8100	0.8200	0.8200	36,900
Jan 3, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 2, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	5,200
Dec 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,800
Dec 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
Dec 27, 2024	0.8300	0.8400	0.8100	0.8400	0.8400	13,000
Dec 24, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	39,000
Dec 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Dec 20, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	28,000
Dec 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 18, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	129,000
Dec 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 16, 2024	0.7700	0.7900	0.7500	0.7500	0.7500	254,900
Dec 13, 2024	0.8000	0.8000	0.7700	0.7900	0.7900	53,000
Dec 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	24,200
Dec 11, 2024	0.7700	0.8100	0.7700	0.8100	0.8100	37,800
Dec 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	36,600
Dec 9, 2024	0.8200	0.8400	0.8000	0.8000	0.8000	79,500
Dec 6, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	2,500
Dec 5, 2024	0.8500	0.8600	0.8000	0.8600	0.8600	23,300
Dec 4, 2024	0.8900	0.8900	0.8300	0.8300	0.8300	15,600
Dec 3, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	5,500
Dec 2, 2024	0.8600	0.8900	0.8500	0.8900	0.8900	11,500
Nov 29, 2024	0.8200	0.8800	0.8200	0.8500	0.8500	8,000
Nov 28, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	23,600
Nov 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,500
Nov 26, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	9,000
Nov 25, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	6,000
Nov 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,000
Nov 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,500
Nov 20, 2024	0.9100	0.9100	0.8800	0.9000	0.9000	1,500
Nov 19, 2024	0.9000	0.9100	0.8500	0.9100	0.9100	164,500
Nov 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Nov 15, 2024	0.9100	0.9100	0.8900	0.9100	0.9100	8,000
Nov 14, 2024	0.8500	0.9400	0.8500	0.9100	0.9100	68,100
Nov 13, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	21,000
Nov 12, 2024	0.8000	0.8100	0.7600	0.7700	0.7700	27,900
Nov 11, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	16,500
Nov 8, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	29,500
Nov 7, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	8,000
Nov 6, 2024	0.8600	0.8600	0.8000	0.8000	0.8000	12,000
Nov 5, 2024	0.7800	0.8200	0.7800	0.8000	0.8000	62,200
Nov 4, 2024	0.7700	0.7900	0.7700	0.7700	0.7700	19,500
Nov 1, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	13,500
Oct 31, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	45,300
Oct 30, 2024	0.7500	0.7900	0.7400	0.7500	0.7500	27,000
Oct 29, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	19,700
Oct 28, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	26,600
Oct 25, 2024	0.7100	0.7500	0.7100	0.7200	0.7200	19,700
Oct 24, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	8,500
Oct 23, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	19,000
Oct 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	15,000
Oct 21, 2024	0.6700	0.6900	0.6700	0.6800	0.6800	45,400
Oct 18, 2024	0.6500	0.6700	0.6200	0.6400	0.6400	113,100
Oct 17, 2024	0.6700	0.6900	0.6500	0.6500	0.6500	61,000
Oct 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	65,000
Oct 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 11, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	9,500
Oct 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 8, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	21,100
Oct 7, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	40,000
Oct 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Oct 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	15,000
Oct 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	25,000
Sep 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 27, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	36,000
Sep 26, 2024	0.6000	0.6000	0.5400	0.5500	0.5500	87,600
Sep 25, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	7,000
Sep 24, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	21,800
Sep 23, 2024	0.5200	0.5200	0.4700	0.4800	0.4800	111,200
Sep 20, 2024	0.6000	0.6000	0.5400	0.5400	0.5400	102,800
Sep 19, 2024	0.5200	0.5600	0.5200	0.5300	0.5300	8,000
Sep 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Sep 17, 2024	0.5400	0.5500	0.5100	0.5400	0.5400	20,300
Sep 16, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	19,500
Sep 13, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	59,600
Sep 12, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	22,000
Sep 11, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	26,000
Sep 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 9, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	35,000
Sep 6, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 5, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	6,000
Sep 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Sep 3, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,900
Aug 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Aug 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,500
Aug 27, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	31,500
Aug 26, 2024	0.6800	0.6900	0.6500	0.6600	0.6600	7,300
Aug 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Aug 22, 2024	0.6800	0.7000	0.6600	0.7000	0.7000	17,500
Aug 21, 2024	0.6600	0.7200	0.6600	0.7200	0.7200	4,000
Aug 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Aug 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	13,000
Aug 15, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	1,500
Aug 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Aug 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
Aug 12, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	3,600
Aug 9, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	7,000
Aug 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	18,500
Aug 7, 2024	0.6300	0.6400	0.5800	0.5800	0.5800	18,700
Aug 6, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,400
Aug 2, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Aug 1, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 31, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	12,600
Jul 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	18,000
Jul 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
Jul 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 23, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	1,000
Jul 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 17, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	5,500
Jul 16, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	144,400
Jul 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	41,500
Jul 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 10, 2024	0.6500	0.6900	0.6500	0.6600	0.6600	30,000
Jul 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
Jul 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Jul 5, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 3, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,200
Jun 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 27, 2024	0.6100	0.6600	0.5700	0.6600	0.6600	25,800
Jun 26, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	25,000
Jun 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 24, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	9,500
Jun 21, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 20, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	58,400
Jun 19, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	11,000
Jun 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 13, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	37,000
Jun 12, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	4,500
Jun 11, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	16,700
Jun 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	800
Jun 7, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	10,800
Jun 6, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	14,900
Jun 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Jun 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 3, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	16,500
May 31, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	16,700
May 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,500
May 28, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	17,500
May 27, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	6,600
May 24, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	16,000
May 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	9,500
May 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
May 21, 2024	0.6600	0.7000	0.6600	0.6900	0.6900	66,200
May 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	800
May 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	15,900
May 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	18,300
May 13, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	13,600
May 10, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	16,500
May 9, 2024	0.6700	0.6700	0.6200	0.6600	0.6600	6,500
May 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 7, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	11,500
May 6, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	25,500
May 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
Apr 30, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	3,000
Apr 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,500
Apr 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 25, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	16,500
Apr 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Apr 23, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	20,000
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,200
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	8,200
Apr 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	23,000
Apr 11, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	16,000
Apr 10, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	36,900
Apr 9, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	28,000
Apr 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 5, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	26,000
Apr 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 3, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	50,000
Apr 2, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	70,500
Apr 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	29,900
Mar 28, 2024	0.5400	0.6500	0.5400	0.6500	0.6500	13,900
Mar 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	21,000
Mar 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Mar 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,500
Mar 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 20, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	31,500
Mar 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 14, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	40,500
Mar 13, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	11,000
Mar 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	9,000
Mar 8, 2024	0.5100	0.5400	0.5100	0.5300	0.5300	15,400
Mar 7, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	13,900
Mar 6, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	9,600
Mar 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	29,000
Mar 4, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	26,500
Mar 1, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	10,000
Feb 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	6,000
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 27, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	5,000
Feb 26, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	9,500
Feb 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 22, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	31,900
Feb 21, 2024	0.5000	0.5000	0.4500	0.4600	0.4600	24,000
Feb 20, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	10,700
Feb 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,200
Feb 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	87,100
Feb 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	14,500
Feb 12, 2024	0.4800	0.4900	0.4300	0.4900	0.4900	11,800
Feb 9, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	70,000
Feb 8, 2024	0.5500	0.5700	0.4800	0.4900	0.4900	96,600
Feb 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
Feb 5, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	900
Feb 2, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	1,000
Feb 1, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	7,000
Jan 31, 2024	0.6000	0.6500	0.6000	0.6100	0.6100	57,000
Jan 30, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	16,600
Jan 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,200
Jan 24, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	26,000

GEO.TO Geodrill Limited

3.2000

-1.54%

MDI.TO Major Drilling Group International Inc.

8.70

-0.46%

IGO.AX IGO Limited

5.25

+0.77%

SVML.L Sovereign Metals Limited

39.00

+1.30%

LION.CN Global Li-Ion Graphite Corp.

0.0400

+33.33%

TDG.V TDG Gold Corp.

0.4500

-1.10%

FPC.V Falco Resources Ltd.

0.2150

-2.27%

NTMC.CN Neotech Metals Corp.

0.1800

+5.88%

RBW.L Rainbow Rare Earths Limited

12.25

0.00%

CAPD.L Capital Limited

76.00

-2.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orbit Garant Drilling Inc. (OGD.TO)

Related Tickers