Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 354,919 |
| 2024-03-14 | 2.550 | 2.700 | 2.400 | 2.500 | 2.500 | 155,806 |
| 2024-03-13 | 2.600 | 2.700 | 2.400 | 2.550 | 2.550 | 179,811 |
| 2024-03-12 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 142,993 |
| 2024-03-11 | 2.500 | 2.700 | 2.500 | 2.600 | 2.600 | 495,351 |
| 2024-03-08 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 109,354 |
| 2024-03-07 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 197,097 |
| 2024-03-06 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 85,844 |
| 2024-03-05 | 2.300 | 2.600 | 2.220 | 2.500 | 2.500 | 753,488 |
| 2024-03-04 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 77,114 |
| 2024-03-01 | 2.350 | 2.500 | 2.105 | 2.300 | 2.300 | 645,909 |
| 2024-02-29 | 2.500 | 2.500 | 2.300 | 2.350 | 2.350 | 428,848 |
| 2024-02-28 | 2.550 | 2.600 | 2.500 | 2.500 | 2.500 | 274,214 |
| 2024-02-27 | 2.550 | 2.600 | 2.510 | 2.550 | 2.550 | 21,680 |
| 2024-02-26 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 219,265 |
| 2024-02-23 | 2.550 | 2.600 | 2.510 | 2.550 | 2.550 | 1,256,124 |
| 2024-02-22 | 2.750 | 2.800 | 2.500 | 2.550 | 2.550 | 581,608 |
| 2024-02-21 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 134,965 |
| 2024-02-20 | 2.900 | 3.000 | 2.700 | 2.750 | 2.750 | 1,670,283 |
| 2024-02-19 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 159,442 |
| 2024-02-16 | 3.050 | 3.200 | 2.800 | 2.900 | 2.900 | 283,753 |
| 2024-02-15 | 3.900 | 4.000 | 2.920 | 3.000 | 3.000 | 3,176,111 |
| 2024-02-14 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 408,568 |
| 2024-02-13 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 112,164 |
| 2024-02-12 | 3.950 | 4.100 | 3.905 | 3.950 | 3.950 | 193,233 |
| 2024-02-09 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 406,593 |
| 2024-02-08 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 36,506 |
| 2024-02-07 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 132,750 |
| 2024-02-06 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 232,547 |
| 2024-02-05 | 4.150 | 4.300 | 3.920 | 3.950 | 3.950 | 163,262 |
| 2024-02-02 | 3.850 | 4.300 | 3.800 | 4.150 | 4.150 | 1,282,529 |
| 2024-02-01 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 635,150 |
| 2024-01-31 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 63,682 |
| 2024-01-30 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 284,979 |
| 2024-01-29 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 990,304 |
| 2024-01-26 | 4.050 | 4.200 | 3.800 | 3.950 | 3.950 | 704,076 |
| 2024-01-25 | 3.600 | 4.700 | 3.600 | 4.250 | 4.250 | 1,778,957 |
| 2024-01-24 | 3.450 | 3.605 | 3.300 | 3.500 | 3.500 | 349,475 |
| 2024-01-23 | 3.550 | 3.800 | 3.040 | 3.450 | 3.450 | 1,796,190 |
| 2024-01-22 | 3.700 | 3.800 | 3.510 | 3.700 | 3.700 | 480,728 |
| 2024-01-19 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 38,011 |
| 2024-01-18 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 71,895 |
| 2024-01-17 | 3.850 | 4.000 | 3.614 | 3.700 | 3.700 | 449,885 |
| 2024-01-16 | 3.900 | 4.000 | 3.668 | 3.850 | 3.850 | 779,599 |
| 2024-01-15 | 4.550 | 4.700 | 3.800 | 3.900 | 3.900 | 1,141,774 |
| 2024-01-12 | 4.350 | 4.600 | 4.200 | 4.500 | 4.500 | 1,656,548 |
| 2024-01-11 | 4.950 | 5.700 | 4.260 | 4.350 | 4.350 | 4,787,718 |
| 2024-01-10 | 4.600 | 5.000 | 4.400 | 4.950 | 4.950 | 1,800,824 |
| 2024-01-09 | 3.650 | 5.000 | 3.600 | 4.550 | 4.550 | 6,107,887 |
| 2024-01-08 | 3.400 | 3.700 | 3.300 | 3.550 | 3.550 | 1,135,596 |
| 2024-01-05 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 1,093,721 |
| 2024-01-04 | 3.210 | 3.500 | 3.210 | 3.400 | 3.400 | 2,820,546 |
| 2024-01-03 | 3.250 | 3.300 | 3.000 | 3.150 | 3.150 | 394,217 |
| 2024-01-02 | 2.973 | 3.350 | 2.973 | 3.300 | 3.300 | 1,633,002 |
| 2023-12-29 | 3.100 | 3.200 | 2.900 | 2.950 | 2.950 | 171,999 |
| 2023-12-28 | 3.350 | 3.470 | 3.000 | 3.100 | 3.100 | 555,637 |
| 2023-12-27 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 72,665 |
| 2023-12-22 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 137,064 |
| 2023-12-21 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 703,499 |
| 2023-12-20 | 2.850 | 3.590 | 2.790 | 3.400 | 3.400 | 2,444,081 |
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.