Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 18,456 |
| 2024-06-12 | 4.100 | 4.200 | 3.951 | 4.000 | 4.000 | 138,036 |
| 2024-06-11 | 4.000 | 4.200 | 3.800 | 4.100 | 4.100 | 567,471 |
| 2024-06-10 | 4.050 | 4.100 | 3.800 | 4.000 | 4.000 | 378,768 |
| 2024-06-07 | 4.150 | 4.200 | 4.000 | 4.050 | 4.050 | 975,888 |
| 2024-06-06 | 4.300 | 4.400 | 4.100 | 4.150 | 4.150 | 407,238 |
| 2024-06-05 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 928,384 |
| 2024-06-04 | 4.300 | 4.400 | 4.273 | 4.300 | 4.300 | 107,433 |
| 2024-06-03 | 4.200 | 4.500 | 4.170 | 4.300 | 4.300 | 578,709 |
| 2024-05-31 | 4.400 | 4.400 | 4.100 | 4.200 | 4.200 | 949,531 |
| 2024-05-30 | 4.550 | 4.600 | 4.385 | 4.500 | 4.500 | 874,925 |
| 2024-05-29 | 4.600 | 4.600 | 4.500 | 4.550 | 4.550 | 330,965 |
| 2024-05-28 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 74,272 |
| 2024-05-24 | 4.700 | 4.900 | 4.500 | 4.600 | 4.600 | 380,384 |
| 2024-05-23 | 4.800 | 4.900 | 4.500 | 4.700 | 4.700 | 499,670 |
| 2024-05-22 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 320,301 |
| 2024-05-21 | 4.800 | 5.200 | 4.600 | 4.850 | 4.850 | 522,660 |
| 2024-05-20 | 4.750 | 5.300 | 4.665 | 4.800 | 4.800 | 945,194 |
| 2024-05-17 | 4.850 | 5.400 | 4.670 | 4.750 | 4.750 | 2,281,192 |
| 2024-05-16 | 4.450 | 5.000 | 4.408 | 4.850 | 4.850 | 1,440,611 |
| 2024-05-15 | 4.550 | 4.700 | 4.400 | 4.450 | 4.450 | 385,937 |
| 2024-05-14 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 486,203 |
| 2024-05-13 | 4.650 | 4.700 | 4.410 | 4.550 | 4.550 | 275,630 |
| 2024-05-10 | 4.650 | 4.900 | 4.510 | 4.650 | 4.650 | 452,424 |
| 2024-05-09 | 4.350 | 4.800 | 4.100 | 4.650 | 4.650 | 497,432 |
| 2024-05-08 | 4.300 | 4.400 | 4.200 | 4.350 | 4.350 | 129,753 |
| 2024-05-07 | 4.350 | 4.500 | 4.200 | 4.300 | 4.300 | 471,613 |
| 2024-05-03 | 4.200 | 4.400 | 4.100 | 4.300 | 4.300 | 398,000 |
| 2024-05-02 | 4.100 | 4.300 | 4.000 | 4.200 | 4.200 | 359,426 |
| 2024-05-01 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 683,466 |
| 2024-04-30 | 3.950 | 4.174 | 3.946 | 4.100 | 4.100 | 774,369 |
| 2024-04-29 | 4.000 | 4.100 | 3.834 | 3.950 | 3.950 | 559,523 |
| 2024-04-26 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 585,242 |
| 2024-04-25 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 32,250 |
| 2024-04-24 | 4.250 | 4.400 | 3.800 | 4.000 | 4.000 | 1,214,026 |
| 2024-04-23 | 4.550 | 4.750 | 4.000 | 4.250 | 4.250 | 2,158,172 |
| 2024-04-22 | 4.650 | 4.900 | 4.300 | 4.550 | 4.550 | 821,930 |
| 2024-04-19 | 4.650 | 4.900 | 4.400 | 4.650 | 4.650 | 2,219,658 |
| 2024-04-18 | 5.050 | 5.400 | 4.500 | 4.650 | 4.650 | 3,249,570 |
| 2024-04-17 | 5.450 | 5.600 | 5.000 | 5.050 | 5.050 | 1,117,260 |
| 2024-04-16 | 4.700 | 5.530 | 4.700 | 5.360 | 5.360 | 2,182,596 |
| 2024-04-15 | 4.650 | 4.800 | 4.500 | 4.700 | 4.700 | 356,097 |
| 2024-04-12 | 4.550 | 5.100 | 4.500 | 4.650 | 4.650 | 2,397,303 |
| 2024-04-11 | 4.400 | 4.600 | 4.200 | 4.550 | 4.550 | 759,238 |
| 2024-04-10 | 4.350 | 4.500 | 4.190 | 4.480 | 4.480 | 1,473,677 |
| 2024-04-09 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 308,367 |
| 2024-04-08 | 4.300 | 4.700 | 4.300 | 4.300 | 4.300 | 1,459,019 |
| 2024-04-05 | 4.350 | 4.900 | 4.000 | 4.350 | 4.350 | 3,169,096 |
| 2024-04-04 | 4.450 | 4.600 | 4.200 | 4.350 | 4.350 | 2,468,889 |
| 2024-04-03 | 4.850 | 5.000 | 4.200 | 4.500 | 4.500 | 3,805,613 |
| 2024-04-02 | 4.450 | 5.800 | 4.400 | 4.900 | 4.900 | 11,885,808 |
| 2024-03-28 | 3.300 | 4.700 | 3.200 | 4.500 | 4.500 | 10,926,743 |
| 2024-03-27 | 3.600 | 3.700 | 3.230 | 3.300 | 3.300 | 6,037,842 |
| 2024-03-26 | 3.550 | 4.400 | 3.500 | 3.650 | 3.650 | 19,908,657 |
| 2024-03-25 | 2.356 | 3.700 | 2.356 | 3.500 | 3.500 | 15,208,987 |
| 2024-03-22 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 107,811 |
| 2024-03-21 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 532,013 |
| 2024-03-20 | 2.500 | 2.600 | 2.300 | 2.350 | 2.350 | 772,636 |
| 2024-03-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-03-18 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 5,710 |
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.