Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 2.750 | 2.750 | 2.720 | 2.750 | 2.750 | 46,912 |
| 2023-09-25 | 2.750 | 2.780 | 2.700 | 2.750 | 2.750 | 43,471 |
| 2023-09-22 | 2.750 | 2.780 | 2.750 | 2.750 | 2.750 | 69,956 |
| 2023-09-21 | 2.900 | 3.000 | 2.500 | 2.700 | 2.700 | 1,018,305 |
| 2023-09-20 | 2.900 | 3.000 | 2.820 | 2.900 | 2.900 | 5,540 |
| 2023-09-19 | 2.900 | 3.000 | 2.822 | 2.900 | 2.900 | 171,800 |
| 2023-09-18 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 97,077 |
| 2023-09-15 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 626,157 |
| 2023-09-14 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 124,595 |
| 2023-09-13 | 3.050 | 3.100 | 2.925 | 3.000 | 3.000 | 74,719 |
| 2023-09-12 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 4,270 |
| 2023-09-11 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 6,902 |
| 2023-09-08 | 3.100 | 3.170 | 3.000 | 3.100 | 3.100 | 32,046 |
| 2023-09-07 | 3.100 | 3.170 | 3.000 | 3.100 | 3.100 | 169 |
| 2023-09-06 | 3.100 | 3.170 | 3.010 | 3.100 | 3.100 | 30,038 |
| 2023-09-05 | 3.100 | 3.170 | 3.010 | 3.100 | 3.100 | 176,880 |
| 2023-09-04 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 303,933 |
| 2023-09-01 | 3.250 | 3.370 | 3.100 | 3.200 | 3.200 | 135,949 |
| 2023-08-31 | 3.300 | 3.400 | 3.100 | 3.250 | 3.250 | 297,110 |
| 2023-08-30 | 3.300 | 3.400 | 3.206 | 3.300 | 3.300 | 43,790 |
| 2023-08-29 | 3.400 | 3.500 | 3.200 | 3.300 | 3.300 | 295,544 |
| 2023-08-25 | 3.400 | 3.480 | 3.310 | 3.400 | 3.400 | 2,366 |
| 2023-08-24 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 48,924 |
| 2023-08-23 | 3.400 | 3.400 | 3.302 | 3.400 | 3.400 | 7,175 |
| 2023-08-22 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 219,395 |
| 2023-08-21 | 3.450 | 3.459 | 3.402 | 3.450 | 3.450 | 2,005 |
| 2023-08-18 | 3.450 | 3.459 | 3.400 | 3.450 | 3.450 | 5,100 |
| 2023-08-17 | 3.450 | 3.460 | 3.400 | 3.450 | 3.450 | 67,854 |
| 2023-08-16 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 57,591 |
| 2023-08-15 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 21,173 |
| 2023-08-14 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 64,500 |
| 2023-08-11 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 43,182 |
| 2023-08-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3 |
| 2023-08-09 | 3.450 | 3.490 | 3.405 | 3.450 | 3.450 | 15,005 |
| 2023-08-08 | 3.350 | 3.470 | 3.200 | 3.450 | 3.450 | 152,182 |
| 2023-08-07 | 3.350 | 3.470 | 3.215 | 3.350 | 3.350 | 9,393 |
| 2023-08-04 | 3.350 | 3.500 | 3.215 | 3.350 | 3.350 | 222,978 |
| 2023-08-03 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 142 |
| 2023-08-02 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 15,819 |
| 2023-08-01 | 3.350 | 3.470 | 3.250 | 3.350 | 3.350 | 62,571 |
| 2023-07-31 | 3.350 | 3.470 | 3.200 | 3.350 | 3.350 | 400,010 |
| 2023-07-28 | 3.300 | 3.500 | 3.100 | 3.350 | 3.350 | 258,662 |
| 2023-07-27 | 3.200 | 3.500 | 3.000 | 3.300 | 3.300 | 111,829 |
| 2023-07-26 | 3.200 | 3.380 | 3.100 | 3.200 | 3.200 | 12,025 |
| 2023-07-25 | 3.200 | 3.380 | 3.000 | 3.200 | 3.200 | 295,365 |
| 2023-07-24 | 3.350 | 3.400 | 3.000 | 3.300 | 3.300 | 247,277 |
| 2023-07-21 | 3.350 | 3.380 | 3.210 | 3.350 | 3.350 | 187,432 |
| 2023-07-20 | 3.350 | 3.380 | 3.350 | 3.350 | 3.350 | 5 |
| 2023-07-19 | 3.200 | 3.400 | 3.071 | 3.350 | 3.350 | 126,295 |
| 2023-07-18 | 3.200 | 3.270 | 3.020 | 3.200 | 3.200 | 72,415 |
| 2023-07-17 | 3.100 | 3.290 | 3.000 | 3.200 | 3.200 | 133,488 |
| 2023-07-14 | 3.050 | 3.180 | 3.000 | 3.100 | 3.100 | 678,913 |
| 2023-07-13 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 610,857 |
| 2023-07-12 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 141,261 |
| 2023-07-11 | 3.100 | 3.180 | 3.010 | 3.100 | 3.100 | 1,340 |
| 2023-07-10 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 75,924 |
| 2023-07-07 | 3.250 | 3.340 | 2.850 | 3.100 | 3.100 | 561,817 |
| 2023-07-06 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 68,220 |
| 2023-07-05 | 3.250 | 3.500 | 3.155 | 3.250 | 3.250 | 191,366 |
| 2023-07-04 | 3.450 | 3.500 | 3.000 | 3.250 | 3.250 | 115,816 |
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.