Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 1,780,903 |
| 2026-10-22 | 13.500 | 13.500 | 12.675 | 12.750 | 12.750 | 1,570,082 |
| 2026-10-21 | 13.250 | 14.000 | 13.065 | 14.000 | 14.000 | 1,932,801 |
| 2026-10-20 | 13.000 | 14.000 | 12.500 | 13.250 | 13.250 | 3,096,441 |
| 2026-10-19 | 13.750 | 14.000 | 13.335 | 13.650 | 13.650 | 846,506 |
| 2026-10-16 | 13.800 | 14.000 | 12.625 | 13.750 | 13.750 | 3,615,923 |
| 2026-10-15 | 13.600 | 14.000 | 13.200 | 13.800 | 13.800 | 2,325,346 |
| 2026-10-14 | 14.750 | 15.000 | 13.339 | 13.500 | 13.500 | 8,252,090 |
| 2026-10-13 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 1,109,645 |
| 2026-10-12 | 14.750 | 15.000 | 14.500 | 15.000 | 15.000 | 971,252 |
| 2026-10-09 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 1,146,888 |
| 2026-10-08 | 14.700 | 15.000 | 14.403 | 14.700 | 14.700 | 1,215,832 |
| 2026-10-07 | 15.200 | 15.400 | 14.500 | 14.600 | 14.600 | 5,053,850 |
| 2026-10-06 | 15.500 | 16.000 | 15.000 | 15.200 | 15.200 | 3,408,868 |
| 2026-10-05 | 16.050 | 16.300 | 15.100 | 15.500 | 15.500 | 2,885,001 |
| 2026-10-02 | 16.500 | 17.500 | 15.600 | 16.000 | 16.000 | 1,352,714 |
| 2026-10-01 | 16.750 | 17.000 | 16.000 | 16.250 | 16.250 | 1,542,973 |
| 2026-09-30 | 16.750 | 17.400 | 16.500 | 16.750 | 16.750 | 1,602,638 |
| 2026-09-29 | 16.250 | 17.200 | 16.000 | 16.750 | 16.750 | 2,130,231 |
| 2026-09-28 | 17.250 | 17.500 | 16.000 | 16.500 | 16.500 | 3,373,887 |
| 2026-09-25 | 16.000 | 17.500 | 15.500 | 17.200 | 17.200 | 13,883,014 |
| 2026-09-24 | 16.250 | 17.500 | 15.500 | 16.000 | 16.000 | 7,006,394 |
| 2026-09-23 | 18.250 | 19.000 | 15.500 | 16.700 | 16.700 | 25,051,669 |
| 2026-09-22 | 21.750 | 22.000 | 19.500 | 20.000 | 20.000 | 5,482,505 |
| 2026-09-21 | 24.750 | 25.300 | 21.500 | 22.600 | 22.600 | 8,042,836 |
| 2026-09-18 | 20.000 | 26.440 | 19.500 | 24.750 | 24.750 | 22,513,035 |
| 2026-09-17 | 18.750 | 20.500 | 17.500 | 18.500 | 18.500 | 7,981,603 |
| 2026-09-16 | 19.000 | 19.500 | 17.000 | 18.150 | 18.150 | 8,707,590 |
| 2026-09-15 | 13.500 | 17.000 | 13.400 | 16.600 | 16.600 | 18,442,939 |
| 2026-09-14 | 13.750 | 14.000 | 12.500 | 12.960 | 12.960 | 6,700,222 |
| 2026-09-11 | 14.600 | 14.800 | 13.840 | 14.000 | 14.000 | 3,989,148 |
| 2026-09-10 | 14.900 | 15.000 | 14.262 | 14.500 | 14.500 | 3,169,318 |
| 2026-09-09 | 15.150 | 15.500 | 14.620 | 14.850 | 14.850 | 2,228,501 |
| 2026-09-08 | 14.600 | 15.500 | 14.600 | 15.150 | 15.150 | 976,466 |
| 2026-09-07 | 14.850 | 15.000 | 14.500 | 14.600 | 14.600 | 1,434,886 |
| 2026-09-04 | 14.900 | 15.500 | 14.650 | 14.940 | 14.940 | 3,666,433 |
| 2026-09-03 | 15.200 | 15.400 | 14.400 | 14.900 | 14.900 | 3,250,643 |
| 2026-09-02 | 15.250 | 15.500 | 14.500 | 15.200 | 15.200 | 2,070,228 |
| 2026-09-01 | 16.150 | 16.500 | 14.800 | 15.250 | 15.250 | 2,823,565 |
| 2026-08-28 | 16.250 | 16.500 | 15.611 | 16.150 | 16.150 | 2,291,046 |
| 2026-08-27 | 16.100 | 16.500 | 15.700 | 16.400 | 16.400 | 2,200,125 |
| 2026-08-26 | 16.200 | 16.400 | 15.800 | 16.200 | 16.200 | 1,985,104 |
| 2026-08-25 | 16.750 | 17.000 | 15.850 | 16.200 | 16.200 | 1,819,121 |
| 2026-08-24 | 17.000 | 17.500 | 16.500 | 16.700 | 16.700 | 1,999,270 |
| 2026-08-21 | 17.050 | 17.700 | 16.300 | 16.750 | 16.750 | 3,019,782 |
| 2026-08-20 | 16.800 | 17.500 | 16.600 | 16.800 | 16.800 | 3,520,190 |
| 2026-08-19 | 15.850 | 17.500 | 15.500 | 16.700 | 16.700 | 3,470,196 |
| 2026-08-18 | 16.700 | 17.000 | 15.500 | 16.000 | 16.000 | 4,177,879 |
| 2026-08-17 | 17.100 | 17.400 | 16.000 | 16.700 | 16.700 | 3,290,290 |
| 2026-08-14 | 16.750 | 18.000 | 16.325 | 17.100 | 17.100 | 9,274,406 |
| 2026-08-13 | 15.250 | 17.000 | 14.750 | 16.600 | 16.600 | 16,842,773 |
| 2026-08-12 | 14.750 | 15.500 | 14.333 | 15.200 | 15.200 | 12,779,673 |
| 2026-08-11 | 15.250 | 15.500 | 14.150 | 14.750 | 14.750 | 7,284,019 |
| 2026-08-10 | 16.050 | 16.500 | 15.100 | 15.250 | 15.250 | 2,548,726 |
| 2026-08-07 | 14.850 | 17.400 | 14.500 | 16.050 | 16.050 | 11,903,832 |
| 2026-08-06 | 14.850 | 15.500 | 14.600 | 15.000 | 15.000 | 4,545,359 |
| 2026-08-05 | 14.500 | 15.200 | 13.940 | 14.700 | 14.700 | 4,038,150 |
| 2026-08-04 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 1,018,142 |
| 2026-08-03 | 14.750 | 15.000 | 14.125 | 14.500 | 14.500 | 695,010 |
| 2026-07-31 | 14.750 | 15.000 | 14.600 | 14.750 | 14.750 | 364,869 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.