Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.450 | 3.466 | 3.300 | 3.400 | 3.400 | 266,835 |
| 2023-06-30 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 259,179 |
| 2023-06-29 | 3.450 | 3.466 | 3.300 | 3.450 | 3.450 | 15,930 |
| 2023-06-28 | 3.550 | 3.600 | 3.160 | 3.450 | 3.450 | 670,786 |
| 2023-06-27 | 3.600 | 3.600 | 3.366 | 3.550 | 3.550 | 153,199 |
| 2023-06-26 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 50,004 |
| 2023-06-23 | 3.750 | 4.000 | 3.505 | 3.750 | 3.750 | 80,668 |
| 2023-06-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 30,013 |
| 2023-06-21 | 3.750 | 3.790 | 3.500 | 3.750 | 3.750 | 2,202 |
| 2023-06-20 | 3.790 | 3.790 | 3.500 | 3.750 | 3.750 | 174,671 |
| 2023-06-19 | 3.800 | 4.000 | 3.624 | 3.800 | 3.800 | 152,360 |
| 2023-06-16 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 36,947 |
| 2023-06-15 | 3.800 | 3.890 | 3.624 | 3.800 | 3.800 | 39,203 |
| 2023-06-14 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 168,078 |
| 2023-06-13 | 3.800 | 3.940 | 3.624 | 3.800 | 3.800 | 676 |
| 2023-06-12 | 3.650 | 4.000 | 3.645 | 3.800 | 3.800 | 294,028 |
| 2023-06-09 | 3.976 | 3.976 | 3.624 | 3.800 | 3.800 | 117,622 |
| 2023-06-08 | 3.800 | 3.896 | 3.650 | 3.800 | 3.800 | 149,052 |
| 2023-06-07 | 3.750 | 4.000 | 3.600 | 3.800 | 3.800 | 64,069 |
| 2023-06-06 | 3.750 | 4.000 | 3.660 | 3.750 | 3.750 | 195,145 |
| 2023-06-05 | 3.900 | 4.200 | 3.500 | 3.850 | 3.850 | 4,164 |
| 2023-06-02 | 4.000 | 4.000 | 3.500 | 3.900 | 3.900 | 679,849 |
| 2023-06-01 | 4.100 | 4.300 | 3.500 | 3.900 | 3.900 | 721,297 |
| 2023-05-31 | 4.200 | 4.300 | 4.025 | 4.100 | 4.100 | 461,941 |
| 2023-05-30 | 4.250 | 4.400 | 4.100 | 4.200 | 4.200 | 321,843 |
| 2023-05-26 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 50,298 |
| 2023-05-25 | 4.350 | 4.500 | 4.110 | 4.250 | 4.250 | 342,200 |
| 2023-05-24 | 4.550 | 4.590 | 4.200 | 4.350 | 4.350 | 274,568 |
| 2023-05-23 | 4.550 | 4.622 | 4.300 | 4.550 | 4.550 | 431,296 |
| 2023-05-22 | 4.650 | 4.800 | 4.467 | 4.550 | 4.550 | 195,498 |
| 2023-05-19 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 39,024 |
| 2023-05-18 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 180,859 |
| 2023-05-17 | 4.250 | 4.800 | 4.240 | 4.650 | 4.650 | 765,478 |
| 2023-05-16 | 4.700 | 5.000 | 4.151 | 4.450 | 4.450 | 477,697 |
| 2023-05-15 | 4.700 | 4.832 | 4.412 | 4.700 | 4.700 | 304,142 |
| 2023-05-12 | 4.700 | 4.970 | 4.400 | 4.700 | 4.700 | 424,228 |
| 2023-05-11 | 5.000 | 5.000 | 4.250 | 4.700 | 4.700 | 1,526,647 |
| 2023-05-10 | 4.800 | 5.195 | 4.599 | 5.100 | 5.100 | 534,149 |
| 2023-05-09 | 4.700 | 4.900 | 4.500 | 4.800 | 4.800 | 395,954 |
| 2023-05-05 | 5.000 | 5.276 | 4.500 | 4.700 | 4.700 | 1,838,251 |
| 2023-05-04 | 6.000 | 6.000 | 4.000 | 4.900 | 4.900 | 6,074,234 |
| 2023-05-03 | 6.750 | 7.000 | 6.650 | 6.800 | 6.800 | 21,598 |
| 2023-05-02 | 6.945 | 6.945 | 6.500 | 6.750 | 6.750 | 98,723 |
| 2023-04-28 | 7.200 | 7.500 | 6.655 | 7.050 | 7.050 | 113,634 |
| 2023-04-27 | 7.225 | 7.225 | 6.800 | 7.150 | 7.150 | 440,943 |
| 2023-04-26 | 7.450 | 7.730 | 7.118 | 7.300 | 7.300 | 56,031 |
| 2023-04-25 | 7.450 | 7.800 | 7.121 | 7.450 | 7.450 | 78,255 |
| 2023-04-24 | 7.100 | 7.450 | 7.068 | 7.450 | 7.450 | 234,831 |
| 2023-04-21 | 7.100 | 7.200 | 7.085 | 7.100 | 7.100 | 104,148 |
| 2023-04-20 | 7.350 | 7.475 | 7.000 | 7.100 | 7.100 | 1,020,248 |
| 2023-04-19 | 7.600 | 7.690 | 7.188 | 7.350 | 7.350 | 276,874 |
| 2023-04-18 | 7.750 | 7.895 | 7.500 | 7.600 | 7.600 | 329,044 |
| 2023-04-17 | 8.000 | 8.180 | 7.500 | 7.750 | 7.750 | 340,974 |
| 2023-04-14 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 337,904 |
| 2023-04-13 | 8.250 | 8.500 | 8.025 | 8.250 | 8.250 | 188,380 |
| 2023-04-12 | 8.150 | 8.500 | 8.000 | 8.250 | 8.250 | 108,389 |
| 2023-04-11 | 8.400 | 8.490 | 8.025 | 8.250 | 8.250 | 62,961 |
| 2023-04-06 | 7.800 | 8.500 | 7.800 | 8.500 | 8.500 | 967,748 |
| 2023-04-05 | 7.250 | 8.000 | 7.250 | 7.800 | 7.800 | 199,122 |
| 2023-04-04 | 7.250 | 7.704 | 7.000 | 7.250 | 7.250 | 244,704 |
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.