Mogo Inc. - Common Shares (MOGO)
1.3200
-0.0300 (-2.22%)
Mogo Inc is a financial technology company that provides a range of innovative financial solutions designed to empower consumers in managing their financial well-being
The company offers various services, including personal loans, mortgage solutions, and digital banking products, along with a unique cryptocurrency platform that allows users to buy, sell, and store digital assets. Through its user-friendly mobile app and online platform, Mogo aims to simplify financial management and promote financial literacy, while also providing tools for budgeting, tracking credit scores, and accessing sustainable investment options.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 1.37 | 1.38 | 1.30 | 1.33 | 24,863 | 1.33 |
| 12/31/2024 | 1.30 | 0.00 | 1.36 | 1.36 | 0 | 1.36 |
| 12/30/2024 | 1.28 | 1.32 | 1.27 | 1.30 | 106,364 | 1.30 |
| 12/27/2024 | 1.34 | 1.36 | 1.26 | 1.30 | 70,137 | 1.30 |
| 12/26/2024 | 1.31 | 1.35 | 1.31 | 1.34 | 24,737 | 1.34 |
| 12/24/2024 | 1.30 | 1.33 | 1.28 | 1.32 | 67,770 | 1.32 |
| 12/23/2024 | 1.34 | 1.34 | 1.31 | 1.31 | 52,017 | 1.31 |
| 12/20/2024 | 1.36 | 1.37 | 1.32 | 1.35 | 48,325 | 1.35 |
| 12/19/2024 | 1.39 | 1.39 | 1.32 | 1.32 | 49,794 | 1.32 |
| 12/18/2024 | 1.46 | 1.46 | 1.32 | 1.32 | 218,507 | 1.32 |
| 12/17/2024 | 1.37 | 1.45 | 1.37 | 1.44 | 122,294 | 1.44 |
| 12/16/2024 | 1.37 | 1.45 | 1.34 | 1.39 | 61,399 | 1.39 |
| 12/13/2024 | 1.36 | 1.37 | 1.33 | 1.36 | 67,673 | 1.36 |
| 12/12/2024 | 1.38 | 1.42 | 1.33 | 1.36 | 69,647 | 1.36 |
| 12/11/2024 | 1.42 | 1.42 | 1.35 | 1.38 | 112,395 | 1.38 |
| 12/10/2024 | 1.46 | 1.47 | 1.39 | 1.41 | 159,334 | 1.41 |
| 12/09/2024 | 1.52 | 1.55 | 1.42 | 1.43 | 98,489 | 1.43 |
| 12/06/2024 | 1.58 | 1.59 | 1.46 | 1.50 | 160,339 | 1.50 |
| 12/05/2024 | 1.65 | 1.73 | 1.55 | 1.57 | 97,147 | 1.57 |
| 12/04/2024 | 1.63 | 1.63 | 1.57 | 1.62 | 94,148 | 1.62 |
| 12/03/2024 | 1.57 | 1.63 | 1.55 | 1.61 | 80,340 | 1.61 |
| 12/02/2024 | 1.49 | 1.63 | 1.46 | 1.62 | 208,494 | 1.62 |
| 11/29/2024 | 1.47 | 1.49 | 1.43 | 1.49 | 40,529 | 1.49 |
| 11/27/2024 | 1.47 | 1.49 | 1.41 | 1.44 | 50,196 | 1.44 |
| 11/26/2024 | 1.47 | 1.47 | 1.42 | 1.46 | 44,210 | 1.46 |
| 11/25/2024 | 1.43 | 1.48 | 1.41 | 1.47 | 66,939 | 1.47 |
| 11/22/2024 | 1.50 | 1.50 | 1.39 | 1.43 | 125,878 | 1.43 |
| 11/21/2024 | 1.60 | 1.60 | 1.46 | 1.52 | 111,789 | 1.52 |
| 11/20/2024 | 1.51 | 1.51 | 1.48 | 1.51 | 146,218 | 1.51 |
| 11/19/2024 | 1.43 | 1.53 | 1.36 | 1.51 | 203,586 | 1.51 |
| 11/18/2024 | 1.27 | 1.50 | 1.27 | 1.45 | 190,339 | 1.45 |
| 11/15/2024 | 1.31 | 1.34 | 1.27 | 1.28 | 63,371 | 1.28 |
| 11/14/2024 | 1.43 | 1.44 | 1.27 | 1.33 | 165,311 | 1.33 |
| 11/13/2024 | 1.47 | 1.56 | 1.38 | 1.41 | 267,224 | 1.41 |
| 11/12/2024 | 1.75 | 1.95 | 1.41 | 1.47 | 564,251 | 1.47 |
| 11/11/2024 | 1.38 | 1.63 | 1.36 | 1.60 | 580,744 | 1.60 |
| 11/08/2024 | 1.14 | 1.31 | 1.14 | 1.28 | 474,551 | 1.28 |
| 11/07/2024 | 1.06 | 1.14 | 1.06 | 1.14 | 110,533 | 1.14 |
| 11/06/2024 | 1.02 | 1.08 | 0.96 | 1.07 | 203,143 | 1.07 |
| 11/05/2024 | 0.95 | 0.98 | 0.95 | 0.97 | 29,942 | 0.97 |
| 11/04/2024 | 0.97 | 0.98 | 0.96 | 0.96 | 12,821 | 0.96 |
| 11/01/2024 | 0.98 | 0.98 | 0.94 | 0.95 | 33,516 | 0.95 |