Mogo Inc. - MOGO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	2.2	2.17	2.17	2.22	2.15	37,148
July 31, 2025	2.23	2.24	2.24	2.28	2.22	76,800
July 30, 2025	2.37	2.26	2.26	2.37	2.24	54,834
July 29, 2025	2.34	2.25	2.25	2.37	2.21	58,300
July 28, 2025	2.49	2.35	2.35	2.51	2.35	54,800
July 25, 2025	2.59	2.5	2.5	2.59	2.47	74,200
July 24, 2025	2.69	2.63	2.63	2.69	2.58	66,649
July 23, 2025	2.78	2.68	2.68	2.78	2.64	45,414
July 22, 2025	2.79	2.77	2.77	2.79	2.62	45,431
July 21, 2025	2.65	2.78	2.78	2.9	2.65	99,700
July 18, 2025	2.71	2.64	2.64	2.72	2.63	26,700
July 17, 2025	2.73	2.72	2.72	2.77	2.7	29,803
July 16, 2025	2.66	2.74	2.74	2.75	2.58	75,600
July 15, 2025	2.69	2.65	2.65	2.69	2.57	97,139
July 14, 2025	2.74	2.71	2.71	2.74	2.61	97,800
July 11, 2025	2.89	2.75	2.75	2.89	2.75	141,728
July 10, 2025	2.58	2.77	2.77	2.84	2.58	143,624
July 09, 2025	2.67	2.57	2.57	2.71	2.54	126,503
July 08, 2025	2.68	2.73	2.73	2.9	2.54	164,433
July 07, 2025	2.94	2.72	2.72	2.94	2.69	142,000
July 04, 2025	2.91	2.99	2.99	3.23	2.91	89,793
July 03, 2025	3.34	2.96	2.96	3.63	2.77	477,727
July 02, 2025	4.18	3.47	3.47	5.19	3.18	2.05M
June 30, 2025	1.7	1.74	1.74	1.75	1.7	13,000
June 27, 2025	1.74	1.7	1.7	1.74	1.67	32,000
June 26, 2025	1.76	1.71	1.71	1.76	1.69	15,400
June 25, 2025	1.74	1.74	1.74	1.81	1.73	39,339
June 24, 2025	1.67	1.75	1.75	1.75	1.64	53,813
June 23, 2025	1.64	1.63	1.63	1.66	1.6	18,929
June 20, 2025	1.69	1.64	1.64	1.69	1.61	8,843
June 19, 2025	1.66	1.68	1.68	1.68	1.65	4,545
June 18, 2025	1.63	1.68	1.68	1.71	1.59	40,424
June 17, 2025	1.7	1.63	1.63	1.7	1.57	50,000
June 16, 2025	1.72	1.67	1.67	1.72	1.65	44,200
June 13, 2025	1.74	1.7	1.7	1.77	1.7	79,925
June 12, 2025	1.74	1.76	1.76	1.78	1.73	22,800
June 11, 2025	1.78	1.73	1.73	1.78	1.73	42,700
June 10, 2025	1.8	1.77	1.77	1.8	1.75	36,617
June 09, 2025	1.87	1.8	1.8	1.88	1.77	63,700
June 06, 2025	1.8	1.86	1.86	1.88	1.8	26,100
June 05, 2025	1.85	1.79	1.79	1.86	1.77	68,949
June 04, 2025	1.91	1.85	1.85	1.91	1.85	58,013
June 03, 2025	1.91	1.91	1.91	1.93	1.85	43,500
June 02, 2025	2	1.9	1.9	2	1.9	43,846
May 30, 2025	2	1.95	1.95	2.03	1.95	88,809
May 29, 2025	2.19	2	2	2.19	1.98	111,627
May 28, 2025	2.15	2.21	2.21	2.23	2.13	117,200
May 27, 2025	2.04	2.11	2.11	2.15	2	77,800
May 26, 2025	2	2	2	2.05	1.96	41,200
May 23, 2025	1.95	1.98	1.98	2.06	1.93	103,724
May 22, 2025	1.88	1.92	1.92	2.02	1.86	126,369
May 21, 2025	1.83	1.86	1.86	1.91	1.83	57,925
May 20, 2025	1.8	1.82	1.82	1.9	1.77	83,142
May 16, 2025	1.79	1.8	1.8	1.85	1.75	58,855
May 15, 2025	1.7	1.82	1.82	1.96	1.69	298,010
May 14, 2025	1.78	1.79	1.79	1.95	1.7	503,900
May 13, 2025	1.42	2.11	2.11	3.8	1.42	2.01M
May 12, 2025	1.37	1.34	1.34	1.37	1.28	38,600
May 09, 2025	1.48	1.34	1.34	1.48	1.28	107,856
May 08, 2025	1.53	1.5	1.5	1.65	1.47	49,213

Mogo Inc. (MOGO.TO) TSX