Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mogo Inc. - Common Shares (TSX:MOGO)

2.950 -0.520 (-14.99%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 4.180 5.190 3.180 3.470 2,046,435 +1.73(+99.43%)
Jun 30, 2025 1.740 0 +0.04(+2.35%)
Jun 27, 2025 1.740 1.740 1.670 1.700 31,998 -0.01(-0.58%)
Jun 26, 2025 1.760 1.760 1.690 1.710 15,397 -0.03(-1.72%)
Jun 25, 2025 1.740 1.810 1.730 1.740 39,339 -0.01(-0.57%)
Jun 24, 2025 1.670 1.750 1.640 1.750 53,813 +0.12(+7.36%)
Jun 23, 2025 1.640 1.660 1.600 1.630 18,929 -0.01(-0.61%)
Jun 20, 2025 1.690 1.690 1.610 1.640 8,843 -0.04(-2.38%)
Jun 19, 2025 1.660 1.680 1.650 1.680 4,545 +0.00(+0.00%)
Jun 18, 2025 1.630 1.710 1.590 1.680 40,424 +0.05(+3.07%)
Jun 17, 2025 1.700 1.700 1.570 1.630 49,994 -0.04(-2.40%)
Jun 16, 2025 1.720 1.720 1.650 1.670 44,189 -0.03(-1.76%)
Jun 13, 2025 1.740 1.770 1.700 1.700 79,925 -0.06(-3.41%)
Jun 12, 2025 1.740 1.780 1.730 1.760 22,771 +0.03(+1.73%)
Jun 11, 2025 1.780 1.780 1.730 1.730 42,691 -0.04(-2.26%)
Jun 10, 2025 1.800 1.800 1.750 1.770 36,617 -0.03(-1.67%)
Jun 09, 2025 1.870 1.880 1.770 1.800 63,676 -0.06(-3.23%)
Jun 06, 2025 1.800 1.880 1.800 1.860 26,091 +0.07(+3.91%)
Jun 05, 2025 1.850 1.860 1.770 1.790 68,949 -0.06(-3.24%)
Jun 04, 2025 1.910 1.910 1.850 1.850 58,013 -0.06(-3.14%)
Jun 03, 2025 1.910 1.930 1.850 1.910 43,475 +0.01(+0.53%)
Jun 02, 2025 2.000 2.000 1.900 1.900 43,846 -0.05(-2.56%)
May 30, 2025 2.000 2.030 1.950 1.950 88,809 -0.05(-2.50%)
May 29, 2025 2.190 2.190 1.980 2.000 111,627 -0.21(-9.50%)
May 28, 2025 2.150 2.220 2.130 2.210 117,198 +0.10(+4.74%)
May 27, 2025 2.040 2.150 2.000 2.110 77,788 +0.11(+5.50%)
May 26, 2025 2.000 2.050 1.960 2.000 41,173 +0.02(+1.01%)
May 23, 2025 1.950 2.060 1.930 1.980 103,724 +0.06(+3.13%)
May 22, 2025 1.880 2.020 1.860 1.920 126,369 +0.06(+3.23%)
May 21, 2025 1.830 1.910 1.830 1.860 57,925 +0.04(+2.20%)
May 20, 2025 1.800 1.900 1.770 1.820 83,142 +0.02(+1.11%)
May 16, 2025 1.800 0 -0.02(-1.10%)
May 15, 2025 1.700 1.960 1.690 1.820 298,010 +0.03(+1.68%)
May 14, 2025 1.780 1.950 1.700 1.790 503,852 -0.32(-15.17%)
May 13, 2025 1.420 3.800 1.420 2.110 2,013,520 +0.77(+57.46%)
May 12, 2025 1.370 1.370 1.280 1.340 38,572 +0.00(+0.00%)
May 09, 2025 1.480 1.480 1.280 1.340 107,856 -0.16(-10.67%)
May 08, 2025 1.530 1.650 1.470 1.500 49,213 -0.02(-1.32%)
May 07, 2025 1.600 1.600 1.470 1.520 24,521 -0.04(-2.56%)
May 06, 2025 1.500 1.570 1.450 1.560 34,174 +0.05(+3.31%)
May 05, 2025 1.680 1.680 1.490 1.510 16,287 -0.13(-7.93%)
May 02, 2025 1.390 1.780 1.390 1.640 86,729 +0.28(+20.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.