Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 11,345 |
| 2024-09-05 | 2.600 | 2.800 | 2.590 | 2.650 | 2.650 | 288,087 |
| 2024-09-04 | 2.750 | 2.900 | 2.550 | 2.600 | 2.600 | 299,298 |
| 2024-09-03 | 2.800 | 2.900 | 2.710 | 2.750 | 2.750 | 76,999 |
| 2024-09-02 | 2.650 | 2.900 | 2.650 | 2.800 | 2.800 | 674,882 |
| 2024-08-30 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 406,587 |
| 2024-08-29 | 2.700 | 2.800 | 2.600 | 2.600 | 2.600 | 136,812 |
| 2024-08-28 | 2.700 | 2.800 | 2.621 | 2.700 | 2.700 | 239,414 |
| 2024-08-27 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 126,295 |
| 2024-08-23 | 2.750 | 2.800 | 2.700 | 2.700 | 2.700 | 297,034 |
| 2024-08-22 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 150,249 |
| 2024-08-21 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 5,016 |
| 2024-08-20 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 171,150 |
| 2024-08-19 | 2.750 | 2.800 | 2.610 | 2.750 | 2.750 | 537,526 |
| 2024-08-16 | 2.750 | 2.800 | 2.710 | 2.750 | 2.750 | 230,611 |
| 2024-08-15 | 2.800 | 2.900 | 2.720 | 2.750 | 2.750 | 263,327 |
| 2024-08-14 | 2.750 | 2.900 | 2.700 | 2.800 | 2.800 | 259,386 |
| 2024-08-13 | 2.750 | 2.800 | 2.705 | 2.750 | 2.750 | 297,337 |
| 2024-08-12 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 226,699 |
| 2024-08-09 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 1,636,089 |
| 2024-08-08 | 3.350 | 3.400 | 3.000 | 3.100 | 3.100 | 469,392 |
| 2024-08-07 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 67,594 |
| 2024-08-06 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 44,441 |
| 2024-08-05 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 527,312 |
| 2024-08-02 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 263,646 |
| 2024-08-01 | 3.750 | 3.900 | 3.140 | 3.400 | 3.400 | 1,827,073 |
| 2024-07-31 | 4.000 | 4.000 | 3.700 | 3.850 | 3.850 | 187,185 |
| 2024-07-30 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 728,692 |
| 2024-07-29 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 235,365 |
| 2024-07-26 | 4.350 | 4.500 | 4.000 | 4.100 | 4.100 | 579,157 |
| 2024-07-25 | 4.500 | 4.700 | 4.208 | 4.350 | 4.350 | 446,213 |
| 2024-07-24 | 4.400 | 4.800 | 4.300 | 4.500 | 4.500 | 637,628 |
| 2024-07-23 | 4.074 | 4.500 | 4.074 | 4.400 | 4.400 | 367,783 |
| 2024-07-22 | 3.850 | 4.100 | 3.800 | 3.950 | 3.950 | 139,936 |
| 2024-07-19 | 3.700 | 3.900 | 3.500 | 3.850 | 3.850 | 357,165 |
| 2024-07-18 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 298,801 |
| 2024-07-17 | 3.625 | 3.900 | 3.500 | 3.750 | 3.750 | 312,912 |
| 2024-07-16 | 3.800 | 3.900 | 3.533 | 3.675 | 3.675 | 624,104 |
| 2024-07-15 | 3.700 | 3.900 | 3.686 | 3.800 | 3.800 | 510,999 |
| 2024-07-12 | 3.700 | 3.900 | 3.685 | 3.700 | 3.700 | 283,560 |
| 2024-07-11 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 224,156 |
| 2024-07-10 | 4.000 | 4.100 | 3.740 | 3.800 | 3.800 | 292,288 |
| 2024-07-09 | 3.950 | 4.100 | 3.800 | 4.000 | 4.000 | 275,510 |
| 2024-07-08 | 3.950 | 4.100 | 3.836 | 3.950 | 3.950 | 140,512 |
| 2024-07-05 | 4.050 | 4.100 | 3.922 | 3.950 | 3.950 | 47,172 |
| 2024-07-04 | 4.000 | 4.200 | 3.947 | 4.050 | 4.050 | 482,580 |
| 2024-07-03 | 4.250 | 4.300 | 4.037 | 4.050 | 4.050 | 359,487 |
| 2024-07-02 | 4.400 | 4.600 | 4.200 | 4.250 | 4.250 | 133,112 |
| 2024-07-01 | 4.500 | 4.700 | 4.400 | 4.400 | 4.400 | 452,559 |
| 2024-06-28 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 36,136 |
| 2024-06-27 | 4.400 | 4.500 | 4.330 | 4.400 | 4.400 | 131,000 |
| 2024-06-26 | 4.100 | 4.500 | 4.000 | 4.400 | 4.400 | 196,286 |
| 2024-06-25 | 3.700 | 4.200 | 3.500 | 4.100 | 4.100 | 564,184 |
| 2024-06-24 | 3.950 | 4.000 | 3.500 | 3.700 | 3.700 | 250,978 |
| 2024-06-21 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 11,813 |
| 2024-06-20 | 3.950 | 4.000 | 3.912 | 3.950 | 3.950 | 107,215 |
| 2024-06-19 | 4.000 | 4.100 | 3.900 | 3.950 | 3.950 | 141,973 |
| 2024-06-18 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 883,090 |
| 2024-06-17 | 4.000 | 4.100 | 3.951 | 4.000 | 4.000 | 218,351 |
| 2024-06-14 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 115,524 |
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.