Orosur Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2.850	2.899	2.700	2.850	2.850	1,746
2023-12-18	2.899	2.899	2.700	2.850	2.850	88,610
2023-12-15	2.900	2.900	2.800	2.900	2.900	104,694
2023-12-14	2.900	2.900	2.800	2.900	2.900	105,742
2023-12-13	2.900	2.930	2.800	2.900	2.900	247,477
2023-12-12	2.850	2.933	2.800	2.900	2.900	363
2023-12-11	2.850	2.900	2.800	2.850	2.850	109,175
2023-12-08	2.950	3.000	2.800	2.850	2.850	386,494
2023-12-07	2.950	3.000	2.900	2.950	2.950	414,450
2023-12-06	2.950	3.000	2.920	2.950	2.950	385,074
2023-12-05	2.938	3.000	2.938	2.950	2.950	310,736
2023-12-04	2.900	3.000	2.840	3.000	3.000	776,354
2023-12-01	2.900	3.000	2.820	2.900	2.900	113,060
2023-11-30	2.900	3.000	2.800	2.900	2.900	52,531
2023-11-29	2.900	2.950	2.822	2.900	2.900	170,040
2023-11-28	2.850	3.000	2.800	2.900	2.900	485,788
2023-11-27	2.800	2.900	2.740	2.800	2.800	3,139
2023-11-24	2.800	2.900	2.700	2.800	2.800	45,341
2023-11-23	2.930	2.930	2.775	2.800	2.800	483,843
2023-11-22	3.050	3.200	2.909	3.050	3.050	196,918
2023-11-21	2.850	3.167	2.783	3.050	3.050	183,600
2023-11-20	2.850	3.000	2.700	2.850	2.850	125,692
2023-11-17	2.850	2.950	2.760	2.850	2.850	130,211
2023-11-16	2.850	3.000	2.850	2.850	2.850	60,217
2023-11-15	2.850	3.000	2.700	2.850	2.850	46,589
2023-11-14	2.850	2.890	2.730	2.850	2.850	5,686
2023-11-13	2.850	2.930	2.700	2.850	2.850	104,177
2023-11-10	2.850	3.000	2.700	2.850	2.850	299,294
2023-11-09	2.750	3.000	2.500	2.850	2.850	58,723
2023-11-08	3.050	3.200	2.860	2.900	2.900	260,112
2023-11-07	3.050	3.200	2.900	3.050	3.050	321,380
2023-11-06	2.875	3.267	2.875	3.190	3.190	1,506,562
2023-11-03	2.700	2.900	2.600	2.800	2.800	675,997
2023-11-02	2.700	2.800	2.480	2.700	2.700	449,916
2023-11-01	2.150	2.854	2.060	2.700	2.700	2,341,221
2023-10-31	2.100	2.300	2.072	2.150	2.150	732,042
2023-10-30	2.050	2.200	1.900	2.100	2.100	107,466
2023-10-27	2.050	2.200	1.900	2.050	2.050	79,791
2023-10-26	2.050	2.200	1.960	2.050	2.050	3,343
2023-10-25	2.050	2.200	2.050	2.050	2.050	9
2023-10-24	2.050	2.200	1.921	2.050	2.050	223,825
2023-10-23	2.050	2.200	1.905	2.050	2.050	683,383
2023-10-20	2.000	2.100	1.900	2.050	2.050	433,220
2023-10-19	2.000	2.140	1.944	2.140	2.140	236,102
2023-10-18	2.000	2.100	1.913	2.000	2.000	686,738
2023-10-17	2.140	2.140	1.900	2.000	2.000	1,091,266
2023-10-16	2.300	2.500	2.200	2.200	2.200	131,816
2023-10-13	2.150	2.200	2.100	2.150	2.150	200,593
2023-10-12	2.100	2.200	2.000	2.150	2.150	557,774
2023-10-11	2.400	2.400	2.000	2.100	2.100	1,097,335
2023-10-10	2.400	2.600	2.280	2.400	2.400	173,203
2023-10-09	2.177	2.540	2.177	2.400	2.400	3,427,077
2023-10-06	2.150	2.200	2.100	2.150	2.150	146,310
2023-10-05	2.150	2.150	2.110	2.150	2.150	18,342
2023-10-04	2.150	2.200	2.100	2.150	2.150	190,897
2023-10-03	2.550	2.600	2.000	2.150	2.150	696,865
2023-10-02	2.550	2.600	2.500	2.550	2.550	46,177
2023-09-29	2.550	2.600	2.500	2.550	2.550	50,558
2023-09-28	2.700	2.800	2.500	2.550	2.550	106,533
2023-09-27	2.750	2.800	2.600	2.700	2.700	107,991

← NewerPage 13 of 22 · 1,262 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.