Mogo Inc. - Common Shares (MOGO)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	2.01	2.01	1.95	1.97	428,580	1.97
7/16/2025	1.93	2.01	1.87	1.99	776,278	1.99
7/15/2025	1.98	1.98	1.87	1.91	791,674	1.91
7/14/2025	1.99	2.00	1.90	1.96	1,091,499	1.96
7/11/2025	2.12	2.12	2.00	2.00	4,920,792	2.00
7/10/2025	1.87	2.08	1.87	2.03	1,664,597	2.03
7/09/2025	1.90	1.99	1.85	1.87	1,588,253	1.87
7/08/2025	1.94	2.11	1.85	1.96	1,932,791	1.96
7/07/2025	2.17	2.18	1.96	1.99	2,505,952	1.99
7/03/2025	2.43	2.67	2.04	2.20	13,049,669	2.20
7/02/2025	3.48	3.83	2.32	2.57	266,676,956	2.57
7/01/2025	1.23	1.28	1.17	1.21	278,249	1.21
6/30/2025	1.23	1.30	1.23	1.26	190,759	1.26
6/27/2025	1.27	1.28	1.22	1.23	94,673	1.23
6/26/2025	1.25	1.27	1.23	1.25	91,281	1.25
6/25/2025	1.25	1.31	1.25	1.26	102,941	1.26
6/24/2025	1.20	1.27	1.15	1.25	110,609	1.25
6/23/2025	1.18	1.20	1.16	1.18	104,716	1.18
6/20/2025	1.19	1.23	1.17	1.19	114,071	1.19
6/18/2025	1.18	1.24	1.16	1.21	148,477	1.21
6/17/2025	1.25	1.25	1.16	1.18	211,309	1.18
6/16/2025	1.28	1.28	1.21	1.22	261,177	1.22
6/13/2025	1.25	1.29	1.24	1.24	150,941	1.24
6/12/2025	1.26	1.31	1.26	1.29	85,999	1.29
6/11/2025	1.28	1.30	1.26	1.26	107,186	1.26
6/10/2025	1.30	1.31	1.27	1.28	104,469	1.28
6/09/2025	1.37	1.37	1.28	1.30	407,201	1.30
6/06/2025	1.34	1.37	1.29	1.35	112,608	1.35
6/05/2025	1.35	1.36	1.29	1.30	156,091	1.30
6/04/2025	1.39	1.41	1.35	1.35	217,169	1.35
6/03/2025	1.37	1.44	1.34	1.38	109,793	1.38
6/02/2025	1.42	1.47	1.37	1.38	143,737	1.38
5/30/2025	1.45	1.49	1.40	1.41	222,273	1.41
5/29/2025	1.63	1.63	1.42	1.44	403,253	1.44
5/28/2025	1.56	1.62	1.55	1.59	466,593	1.59
5/27/2025	1.49	1.56	1.46	1.53	481,549	1.53
5/23/2025	1.35	1.51	1.35	1.45	344,180	1.45
5/22/2025	1.33	1.46	1.33	1.39	523,523	1.39
5/21/2025	1.30	1.38	1.28	1.32	470,691	1.32
5/20/2025	1.30	1.37	1.26	1.30	503,638	1.30
5/19/2025	1.24	1.42	1.20	1.33	552,194	1.33
5/16/2025	1.26	1.33	1.23	1.28	663,158	1.28
5/15/2025	1.19	1.39	1.18	1.28	1,342,801	1.28
5/14/2025	1.25	1.39	1.18	1.31	4,510,578	1.31
5/13/2025	1.01	1.53	1.01	1.53	132,024,371	1.53
5/12/2025	1.00	1.00	0.91	1.00	87,768	1.00
5/09/2025	1.06	1.06	0.91	1.00	144,447	1.00
5/08/2025	1.21	1.21	1.05	1.06	237,255	1.06
5/07/2025	1.13	1.15	1.06	1.10	93,254	1.10
5/06/2025	1.19	1.19	1.05	1.13	94,319	1.13
5/05/2025	1.25	1.25	1.07	1.09	164,208	1.09
5/02/2025	1.05	1.32	0.98	1.19	465,373	1.19
5/01/2025	0.89	0.99	0.89	0.98	39,549	0.98
4/30/2025	1.01	1.01	0.85	0.90	54,477	0.90
4/29/2025	0.93	0.98	0.93	0.97	46,280	0.97
4/28/2025	0.99	0.99	0.89	0.92	158,666	0.92
4/25/2025	1.00	1.01	0.98	0.98	14,675	0.98
4/24/2025	1.00	1.06	0.96	1.00	91,850	1.00
4/23/2025	0.88	1.08	0.88	1.04	291,954	1.04
4/22/2025	0.80	0.86	0.80	0.86	46,571	0.86
4/21/2025	0.81	0.84	0.80	0.80	15,050	0.80