Mogo Inc. - Common Shares (MOGO)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.75	1.75	1.70	1.73	122,913	1.73
10/23/2025	1.66	1.74	1.66	1.70	76,121	1.70
10/22/2025	1.75	1.76	1.66	1.68	249,385	1.68
10/21/2025	1.76	1.78	1.72	1.76	106,066	1.76
10/20/2025	1.78	1.79	1.74	1.77	104,636	1.77
10/17/2025	1.81	1.81	1.73	1.75	194,190	1.75
10/16/2025	1.85	1.87	1.76	1.82	241,880	1.82
10/15/2025	1.88	1.89	1.81	1.85	115,632	1.85
10/14/2025	1.81	1.89	1.78	1.85	124,139	1.85
10/13/2025	1.82	1.88	1.80	1.86	127,787	1.86
10/10/2025	1.91	1.92	1.80	1.82	266,508	1.82
10/09/2025	1.93	1.96	1.86	1.91	192,818	1.91
10/08/2025	1.97	1.99	1.93	1.94	184,322	1.94
10/07/2025	2.02	2.04	1.92	1.96	388,722	1.96
10/06/2025	2.04	2.07	2.00	2.02	312,898	2.02
10/03/2025	1.98	2.04	1.94	1.99	237,912	1.99
10/02/2025	1.87	2.01	1.85	1.99	380,994	1.99
10/01/2025	1.84	1.91	1.82	1.87	208,392	1.87
9/30/2025	1.84	1.89	1.78	1.81	155,041	1.81
9/29/2025	1.79	1.87	1.77	1.84	194,355	1.84
9/26/2025	1.86	1.86	1.77	1.78	139,566	1.78
9/25/2025	1.86	1.89	1.78	1.82	219,311	1.82
9/24/2025	1.87	1.90	1.84	1.88	180,970	1.88
9/23/2025	1.91	1.96	1.82	1.84	271,493	1.84
9/22/2025	1.95	1.99	1.88	1.92	271,986	1.92
9/19/2025	1.94	2.00	1.90	1.98	222,178	1.98
9/18/2025	1.88	2.00	1.83	1.93	604,825	1.93
9/17/2025	1.84	1.90	1.84	1.86	168,083	1.86
9/16/2025	1.79	1.85	1.78	1.84	191,422	1.84
9/15/2025	1.87	1.90	1.79	1.80	359,381	1.80
9/12/2025	1.86	1.92	1.81	1.92	273,078	1.92
9/11/2025	1.80	1.86	1.75	1.84	446,480	1.84
9/10/2025	1.77	1.79	1.75	1.77	255,971	1.77
9/09/2025	1.79	1.82	1.76	1.77	283,837	1.77
9/08/2025	1.80	1.85	1.75	1.79	298,368	1.79
9/05/2025	1.80	1.84	1.72	1.83	254,037	1.83
9/04/2025	1.83	1.83	1.75	1.76	114,528	1.76
9/03/2025	1.79	1.85	1.79	1.81	223,840	1.81
9/02/2025	1.77	1.83	1.75	1.81	152,288	1.81
8/29/2025	1.87	1.87	1.76	1.82	253,345	1.82
8/28/2025	1.92	1.92	1.85	1.86	233,331	1.86
8/27/2025	1.88	1.95	1.85	1.92	432,278	1.92
8/26/2025	1.86	1.88	1.82	1.85	200,135	1.85
8/25/2025	1.82	1.94	1.77	1.87	494,272	1.87
8/22/2025	1.72	1.80	1.69	1.79	339,350	1.79
8/21/2025	1.72	1.72	1.69	1.69	96,130	1.69
8/20/2025	1.68	1.73	1.63	1.72	176,660	1.72
8/19/2025	1.71	1.76	1.68	1.68	238,567	1.68
8/18/2025	1.68	1.81	1.68	1.74	398,684	1.74
8/15/2025	1.76	1.76	1.67	1.69	234,618	1.69
8/14/2025	1.77	1.77	1.69	1.75	190,704	1.75
8/13/2025	1.73	1.80	1.73	1.78	306,521	1.78
8/12/2025	1.69	1.78	1.67	1.75	336,154	1.75
8/11/2025	1.71	1.75	1.68	1.68	213,583	1.68
8/08/2025	1.66	1.74	1.65	1.65	202,660	1.65
8/07/2025	1.67	1.77	1.64	1.72	522,646	1.72
8/06/2025	1.60	1.67	1.59	1.64	285,392	1.64
8/05/2025	1.60	1.65	1.56	1.61	181,612	1.61
8/04/2025	1.55	1.65	1.55	1.60	136,338	1.60
8/01/2025	1.58	1.62	1.55	1.55	216,131	1.55
7/31/2025	1.60	1.65	1.60	1.61	213,629	1.61
7/30/2025	1.71	1.71	1.62	1.62	511,394	1.62
7/29/2025	1.69	1.72	1.60	1.60	478,058	1.60
7/28/2025	1.81	1.83	1.71	1.71	371,420	1.71