Mogo Inc.

0.86
-0.04 (-4.44%)
At close: Mar 31, 2025, 3:34 PM
0.90
4.64%
After-hours: Mar 31, 2025, 05:13 PM EDT

Mogo Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.95 0.99 0.89 0.90 -0.09 -9.09% 111,350
Mar 27, 2025 0.98 1.00 0.96 0.99 0.00 0.00% 11,929
Mar 26, 2025 0.98 0.99 0.95 0.99 0.00 0.00% 68,719
Mar 25, 2025 0.98 1.00 0.94 0.99 0.01 1.02% 12,921
Mar 24, 2025 0.97 0.99 0.96 0.98 0.03 3.16% 26,015
Mar 21, 2025 0.94 0.96 0.93 0.95 -0.01 -1.04% 12,130
Mar 20, 2025 1.17 1.17 0.92 0.96 -0.11 -10.28% 95,243
Mar 19, 2025 0.94 1.07 0.94 1.07 0.14 15.05% 64,841
Mar 18, 2025 0.94 0.94 0.92 0.93 -0.01 -1.06% 15,000
Mar 17, 2025 0.90 0.96 0.90 0.94 0.04 4.44% 21,300
Mar 14, 2025 0.89 0.93 0.89 0.90 0.01 1.12% 91,574
Mar 13, 2025 0.94 0.94 0.89 0.89 -0.05 -5.32% 53,700
Mar 12, 2025 0.93 0.97 0.91 0.94 0.03 3.30% 44,833
Mar 11, 2025 0.92 0.92 0.88 0.91 0.00 0.00% 19,136
Mar 10, 2025 0.97 0.99 0.90 0.91 -0.09 -9.00% 118,274
Mar 7, 2025 0.97 1.02 0.94 1.00 0.03 3.09% 62,900
Mar 6, 2025 0.97 1.01 0.97 0.97 -0.03 -3.00% 174,038
Mar 5, 2025 1.00 1.02 0.94 1.00 0.01 1.01% 100,247
Mar 4, 2025 0.98 1.00 0.92 0.99 -0.04 -3.88% 194,051
Mar 3, 2025 1.10 1.10 1.01 1.03 0.00 0.00% 82,321
Feb 28, 2025 1.06 1.08 1.03 1.03 0.00 0.00% 80,725
Feb 27, 2025 1.05 1.05 1.02 1.03 -0.03 -2.83% 32,700
Feb 26, 2025 1.04 1.09 1.04 1.06 0.02 1.92% 23,686
Feb 25, 2025 1.09 1.10 1.04 1.04 -0.06 -5.45% 83,700
Feb 24, 2025 1.14 1.14 1.10 1.10 -0.05 -4.35% 30,112
Feb 21, 2025 1.17 1.19 1.15 1.15 -0.03 -2.54% 20,433
Feb 20, 2025 1.18 1.22 1.14 1.18 -0.01 -0.84% 60,436
Feb 19, 2025 1.22 1.22 1.18 1.19 -0.03 -2.46% 35,537
Feb 18, 2025 1.23 1.24 1.20 1.22 -0.03 -2.40% 43,547
Feb 14, 2025 1.23 1.27 1.21 1.25 0.02 1.63% 58,021
Feb 13, 2025 1.18 1.23 1.18 1.23 0.03 2.50% 31,920
Feb 12, 2025 1.17 1.23 1.17 1.20 0.00 0.00% 55,535
Feb 11, 2025 1.18 1.23 1.18 1.20 -0.01 -0.83% 38,976
Feb 10, 2025 1.25 1.26 1.20 1.21 -0.04 -3.20% 98,431
Feb 7, 2025 1.23 1.30 1.22 1.25 0.00 0.00% 82,676
Feb 6, 2025 1.26 1.27 1.23 1.25 -0.01 -0.79% 76,734
Feb 5, 2025 1.34 1.34 1.25 1.26 -0.06 -4.55% 50,000
Feb 4, 2025 1.24 1.33 1.24 1.32 0.07 5.60% 49,025
Feb 3, 2025 1.20 1.34 1.16 1.25 -0.07 -5.30% 81,100
Jan 31, 2025 1.32 1.35 1.31 1.32 -0.03 -2.22% 18,173
Jan 30, 2025 1.29 1.37 1.29 1.35 0.06 4.65% 112,380
Jan 29, 2025 1.28 1.31 1.28 1.29 0.00 0.00% 40,236
Jan 28, 2025 1.26 1.31 1.22 1.29 0.02 1.57% 61,930
Jan 27, 2025 1.27 1.33 1.26 1.27 -0.07 -5.22% 26,300
Jan 24, 2025 1.37 1.37 1.33 1.34 0.00 0.00% 92,734
Jan 23, 2025 1.30 1.35 1.27 1.34 0.07 5.51% 75,017
Jan 22, 2025 1.31 1.31 1.25 1.27 -0.02 -1.55% 99,714
Jan 21, 2025 1.30 1.30 1.25 1.29 0.04 3.20% 146,200
Jan 17, 2025 1.25 1.29 1.22 1.25 0.02 1.63% 49,786
Jan 16, 2025 1.22 1.25 1.19 1.23 0.02 1.65% 21,438