Mogo Inc. - Common Shares (MOGO)

Historical Prices For Mogo Inc. - Common Shares (MOGO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.91	0.92	0.86	0.89	34,479	0.89
4/01/2025	0.87	0.90	0.84	0.90	36,670	0.90
3/31/2025	0.90	0.90	0.86	0.86	58,065	0.86
3/28/2025	0.95	0.99	0.89	0.90	111,400	0.90
3/27/2025	0.98	1.00	0.96	0.99	11,929	0.99
3/26/2025	0.98	0.99	0.95	0.99	68,719	0.99
3/25/2025	0.98	1.00	0.94	0.99	12,921	0.99
3/24/2025	0.97	0.99	0.96	0.98	26,015	0.98
3/21/2025	0.94	0.96	0.93	0.95	12,130	0.95
3/20/2025	1.17	1.17	0.92	0.96	94,984	0.96
3/19/2025	0.94	1.07	0.94	1.07	64,595	1.07
3/18/2025	0.94	0.94	0.92	0.93	14,994	0.93
3/17/2025	0.90	0.96	0.90	0.94	21,267	0.94
3/14/2025	0.89	0.93	0.89	0.90	91,477	0.90
3/13/2025	0.94	0.94	0.89	0.89	53,698	0.89
3/12/2025	0.93	0.97	0.91	0.94	44,833	0.94
3/11/2025	0.92	0.92	0.88	0.91	18,828	0.91
3/10/2025	0.97	0.99	0.90	0.91	118,273	0.91
3/07/2025	0.97	1.02	0.94	1.00	62,887	1.00
3/06/2025	0.97	1.01	0.97	0.97	174,038	0.97
3/05/2025	1.00	1.02	0.94	1.00	100,247	1.00
3/04/2025	0.98	1.00	0.92	0.99	193,945	0.99
3/03/2025	1.10	1.10	1.01	1.03	82,321	1.03
2/28/2025	1.06	1.08	1.03	1.03	80,725	1.03
2/27/2025	1.05	1.05	1.02	1.03	32,672	1.03
2/26/2025	1.04	1.09	1.04	1.06	23,488	1.06
2/25/2025	1.09	1.10	1.04	1.04	83,686	1.04
2/24/2025	1.14	1.14	1.10	1.10	30,112	1.10
2/21/2025	1.17	1.19	1.15	1.15	19,918	1.15
2/20/2025	1.18	1.22	1.14	1.18	60,436	1.18
2/19/2025	1.22	1.22	1.18	1.19	35,537	1.19
2/18/2025	1.23	1.24	1.20	1.22	43,523	1.22
2/14/2025	1.23	1.27	1.21	1.25	58,021	1.25
2/13/2025	1.18	1.23	1.18	1.23	31,917	1.23
2/12/2025	1.17	1.23	1.17	1.20	54,228	1.20
2/11/2025	1.18	1.23	1.18	1.20	38,828	1.20
2/10/2025	1.25	1.26	1.20	1.21	96,688	1.21
2/07/2025	1.23	1.29	1.22	1.25	82,676	1.25
2/06/2025	1.26	1.27	1.23	1.25	76,734	1.25
2/05/2025	1.34	1.34	1.25	1.26	49,976	1.26
2/04/2025	1.24	1.33	1.24	1.32	48,825	1.32
2/03/2025	1.20	1.34	1.16	1.25	81,052	1.25
1/31/2025	1.32	1.35	1.31	1.32	18,027	1.32
1/30/2025	1.29	1.37	1.29	1.34	112,281	1.34
1/29/2025	1.28	1.31	1.28	1.29	40,236	1.29
1/28/2025	1.26	1.31	1.22	1.29	61,923	1.29
1/27/2025	1.27	1.33	1.26	1.27	26,226	1.27
1/24/2025	1.37	1.37	1.33	1.34	92,734	1.34
1/23/2025	1.30	1.35	1.27	1.34	74,965	1.34
1/22/2025	1.31	1.31	1.25	1.27	99,664	1.27
1/21/2025	1.30	1.30	1.25	1.28	142,434	1.28
1/17/2025	1.25	1.29	1.22	1.25	49,714	1.25
1/16/2025	1.22	1.25	1.19	1.23	21,249	1.23
1/15/2025	1.22	1.23	1.20	1.21	9,652	1.21
1/14/2025	1.21	1.23	1.15	1.18	48,537	1.18
1/13/2025	1.25	1.25	1.16	1.20	98,660	1.20
1/10/2025	1.27	1.28	1.24	1.26	45,815	1.26
1/08/2025	1.31	1.31	1.27	1.27	122,843	1.27
1/07/2025	1.37	1.37	1.30	1.34	63,478	1.34
1/06/2025	1.34	1.38	1.31	1.36	98,546	1.36
1/03/2025	1.31	1.33	1.30	1.31	25,574	1.31