5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
-15.00%
3 MONTH PERFORMANCE
-33.07%
6 MONTH PERFORMANCE
-19.05%
YEAR-TO-DATE PERFORMANCE
-37.50%
1 YEAR PERFORMANCE
-58.13%
Mogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.75 | $0.86 (14.68%) | $0.86 | $0.75 | 82,758 | $18.29 M |
| 04/08/2025 | $0.85 | $0.75 (-11.55%) | $0.85 | $0.75 | 39,739 | $18.29 M |
| 04/07/2025 | $0.81 | $0.85 (4.81%) | $0.85 | $0.74 | 17,981 | $20.67 M |
| 04/04/2025 | $0.84 | $0.80 (-4.76%) | $0.85 | $0.76 | 47,826 | $19.51 M |
| 04/03/2025 | $0.88 | $0.84 (-4.55%) | $0.90 | $0.84 | 61,515 | $20.48 M |
| 04/02/2025 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.86 | 34,500 | $21.70 M |
| 04/01/2025 | $0.87 | $0.90 (4.02%) | $0.90 | $0.84 | 41,300 | $21.94 M |
| 03/31/2025 | $0.90 | $0.86 (-4.55%) | $0.90 | $0.86 | 58,100 | $20.97 M |
| 03/28/2025 | $0.95 | $0.90 (-5.26%) | $0.99 | $0.89 | 111,400 | $21.94 M |
| 03/27/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.96 | 11,929 | $24.14 M |
| 03/26/2025 | $0.98 | $0.99 (1.02%) | $0.99 | $0.95 | 68,719 | $24.14 M |
| 03/25/2025 | $0.98 | $0.99 (1.03%) | $1.00 | $0.94 | 12,921 | $24.14 M |
| 03/24/2025 | $0.97 | $0.98 (1.03%) | $0.99 | $0.96 | 26,015 | $23.90 M |
| 03/21/2025 | $0.94 | $0.95 (1.06%) | $0.96 | $0.93 | 12,130 | $23.16 M |
| 03/20/2025 | $1.17 | $0.96 (-17.96%) | $1.17 | $0.92 | 95,243 | $23.41 M |
| 03/19/2025 | $0.94 | $1.07 (13.83%) | $1.07 | $0.94 | 64,841 | $26.09 M |
| 03/18/2025 | $0.94 | $0.93 (-1.17%) | $0.94 | $0.92 | 15,000 | $22.65 M |
| 03/17/2025 | $0.90 | $0.94 (4.44%) | $0.96 | $0.90 | 21,300 | $22.92 M |
| 03/14/2025 | $0.89 | $0.90 (1.12%) | $0.93 | $0.89 | 91,574 | $21.94 M |
| 03/13/2025 | $0.94 | $0.89 (-4.81%) | $0.94 | $0.89 | 53,700 | $21.82 M |
| 03/12/2025 | $0.93 | $0.94 (1.08%) | $0.97 | $0.91 | 44,833 | $22.92 M |
| 03/11/2025 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.88 | 19,136 | $22.19 M |
| 03/10/2025 | $0.97 | $0.91 (-6.44%) | $0.99 | $0.90 | 118,274 | $22.24 M |
| 03/07/2025 | $0.97 | $1.00 (3.44%) | $1.02 | $0.94 | 62,900 | $24.38 M |
| 03/06/2025 | $0.97 | $0.97 (-0.34%) | $1.01 | $0.97 | 174,038 | $23.57 M |
| 03/05/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.94 | 100,247 | $24.38 M |
| 03/04/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.92 | 194,051 | $24.14 M |
| 03/03/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 82,321 | $25.11 M |
| 02/28/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 80,725 | $25.11 M |
| 02/27/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 32,700 | $25.11 M |
| 02/26/2025 | $1.04 | $1.06 (1.92%) | $1.09 | $1.04 | 23,686 | $25.85 M |
| 02/25/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.04 | 83,700 | $25.36 M |
| 02/24/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 30,112 | $26.82 M |
| 02/21/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 20,433 | $28.04 M |
| 02/20/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.14 | 60,436 | $28.77 M |
| 02/19/2025 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.18 | 35,537 | $29.02 M |
| 02/18/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 43,547 | $29.75 M |
| 02/14/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.21 | 58,021 | $30.48 M |
| 02/13/2025 | $1.18 | $1.23 (4.24%) | $1.23 | $1.18 | 31,920 | $29.99 M |
| 02/12/2025 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 55,535 | $29.26 M |
| 02/11/2025 | $1.18 | $1.20 (1.69%) | $1.23 | $1.18 | 38,976 | $29.26 M |
| 02/10/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 98,431 | $29.50 M |
| 02/07/2025 | $1.23 | $1.25 (1.63%) | $1.30 | $1.22 | 82,676 | $30.48 M |
| 02/06/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.23 | 76,734 | $30.48 M |
| 02/05/2025 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.25 | 50,000 | $30.72 M |
| 02/04/2025 | $1.24 | $1.32 (6.45%) | $1.33 | $1.24 | 49,025 | $32.19 M |
| 02/03/2025 | $1.20 | $1.25 (4.17%) | $1.34 | $1.16 | 81,100 | $30.48 M |
| 01/31/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.31 | 18,173 | $32.19 M |
| 01/30/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.29 | 112,380 | $32.92 M |
| 01/29/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.28 | 40,236 | $31.45 M |
| 01/28/2025 | $1.26 | $1.29 (2.38%) | $1.31 | $1.22 | 61,930 | $31.45 M |
| 01/27/2025 | $1.27 | $1.27 (0%) | $1.33 | $1.26 | 26,300 | $30.97 M |
| 01/24/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.33 | 92,734 | $32.67 M |
| 01/23/2025 | $1.30 | $1.34 (3.08%) | $1.35 | $1.27 | 75,017 | $32.67 M |
| 01/22/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.25 | 99,714 | $30.97 M |
| 01/21/2025 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.25 | 146,200 | $31.45 M |
| 01/17/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.22 | 49,786 | $30.48 M |
| 01/16/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.19 | 21,438 | $29.99 M |
| 01/15/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.20 | 9,700 | $29.50 M |
| 01/14/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.15 | 48,537 | $28.77 M |
| 01/13/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.16 | 98,700 | $29.26 M |
| 01/10/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.24 | 45,815 | $30.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
