Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 7.400 | 7.800 | 7.000 | 7.250 | 7.250 | 462,696 |
| 2023-03-31 | 8.050 | 8.145 | 7.400 | 7.400 | 7.400 | 310,932 |
| 2023-03-30 | 8.050 | 8.500 | 7.880 | 8.050 | 8.050 | 50,713 |
| 2023-03-29 | 8.250 | 8.350 | 7.843 | 8.050 | 8.050 | 106,166 |
| 2023-03-28 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 179,904 |
| 2023-03-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 48,675 |
| 2023-03-24 | 8.500 | 8.800 | 8.035 | 8.250 | 8.250 | 390,853 |
| 2023-03-23 | 8.300 | 8.600 | 8.275 | 8.300 | 8.300 | 218,942 |
| 2023-03-22 | 7.800 | 8.600 | 7.655 | 8.300 | 8.300 | 708,408 |
| 2023-03-21 | 7.300 | 7.880 | 7.200 | 7.700 | 7.700 | 616,289 |
| 2023-03-20 | 7.300 | 7.588 | 7.000 | 7.300 | 7.300 | 182,335 |
| 2023-03-17 | 7.200 | 7.400 | 7.125 | 7.300 | 7.300 | 242,351 |
| 2023-03-16 | 7.200 | 7.400 | 7.050 | 7.200 | 7.200 | 8,000 |
| 2023-03-15 | 7.600 | 7.640 | 7.000 | 7.200 | 7.200 | 174,076 |
| 2023-03-14 | 7.600 | 7.600 | 7.520 | 7.600 | 7.600 | 20,000 |
| 2023-03-13 | 7.600 | 7.640 | 7.170 | 7.600 | 7.600 | 127,918 |
| 2023-03-10 | 7.640 | 7.640 | 7.200 | 7.600 | 7.600 | 92,527 |
| 2023-03-09 | 7.350 | 7.650 | 7.200 | 7.600 | 7.600 | 109,376 |
| 2023-03-08 | 7.400 | 7.419 | 7.075 | 7.350 | 7.350 | 273,202 |
| 2023-03-07 | 7.669 | 7.669 | 7.250 | 7.300 | 7.300 | 489,075 |
| 2023-03-06 | 7.950 | 7.970 | 7.500 | 7.750 | 7.750 | 327,581 |
| 2023-03-03 | 8.600 | 8.690 | 7.700 | 7.950 | 7.950 | 976,487 |
| 2023-03-02 | 9.850 | 10.500 | 8.060 | 8.600 | 8.600 | 2,492,131 |
| 2023-03-01 | 8.975 | 10.500 | 8.975 | 9.400 | 9.400 | 731,194 |
| 2023-02-28 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 403,510 |
| 2023-02-27 | 7.850 | 10.000 | 7.715 | 9.250 | 9.250 | 1,514,470 |
| 2023-02-24 | 7.500 | 8.000 | 7.200 | 7.850 | 7.850 | 365,225 |
| 2023-02-23 | 7.450 | 7.800 | 7.230 | 7.500 | 7.500 | 10,089 |
| 2023-02-22 | 7.450 | 7.900 | 7.165 | 7.450 | 7.450 | 43,492 |
| 2023-02-21 | 7.400 | 7.900 | 7.330 | 7.800 | 7.800 | 276,096 |
| 2023-02-20 | 7.250 | 7.650 | 7.030 | 7.400 | 7.400 | 476,983 |
| 2023-02-17 | 7.250 | 7.500 | 7.077 | 7.250 | 7.250 | 107,926 |
| 2023-02-16 | 7.300 | 7.540 | 7.000 | 7.250 | 7.250 | 337,034 |
| 2023-02-15 | 7.650 | 7.800 | 7.000 | 7.400 | 7.400 | 180,089 |
| 2023-02-14 | 7.650 | 7.960 | 7.510 | 7.650 | 7.650 | 112,672 |
| 2023-02-13 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 30,140 |
| 2023-02-10 | 7.825 | 7.825 | 7.120 | 7.650 | 7.650 | 619,499 |
| 2023-02-09 | 7.950 | 8.048 | 7.800 | 7.900 | 7.900 | 131,641 |
| 2023-02-08 | 8.000 | 8.160 | 7.586 | 7.950 | 7.950 | 159,350 |
| 2023-02-07 | 8.195 | 8.195 | 7.810 | 7.900 | 7.900 | 606,488 |
| 2023-02-06 | 8.250 | 8.450 | 7.822 | 8.250 | 8.250 | 184,985 |
| 2023-02-03 | 8.150 | 8.500 | 7.878 | 8.250 | 8.250 | 109,471 |
| 2023-02-02 | 8.250 | 8.500 | 7.800 | 8.150 | 8.150 | 179,080 |
| 2023-02-01 | 8.250 | 8.450 | 7.800 | 8.250 | 8.250 | 82,639 |
| 2023-01-31 | 8.515 | 8.515 | 7.700 | 8.250 | 8.250 | 275,648 |
| 2023-01-30 | 8.400 | 8.800 | 8.300 | 8.550 | 8.550 | 179,776 |
| 2023-01-27 | 8.250 | 8.325 | 8.000 | 8.250 | 8.250 | 287,902 |
| 2023-01-26 | 8.350 | 8.500 | 8.200 | 8.250 | 8.250 | 188,936 |
| 2023-01-25 | 8.600 | 9.000 | 8.200 | 8.350 | 8.350 | 505,140 |
| 2023-01-24 | 8.600 | 9.000 | 8.200 | 8.600 | 8.600 | 223,877 |
| 2023-01-23 | 8.750 | 9.000 | 8.300 | 8.600 | 8.600 | 387,944 |
| 2023-01-20 | 8.600 | 9.000 | 8.375 | 8.750 | 8.750 | 225,623 |
| 2023-01-19 | 8.950 | 9.200 | 8.055 | 8.600 | 8.600 | 393,369 |
| 2023-01-18 | 8.750 | 9.040 | 8.595 | 8.950 | 8.950 | 126,136 |
| 2023-01-17 | 9.500 | 10.195 | 8.580 | 8.850 | 8.850 | 797,153 |
| 2023-01-16 | 9.250 | 9.330 | 8.600 | 8.800 | 8.800 | 246,467 |
| 2023-01-13 | 9.200 | 9.590 | 9.100 | 9.250 | 9.250 | 293,767 |
| 2023-01-12 | 8.850 | 9.418 | 8.700 | 9.200 | 9.200 | 490,686 |
| 2023-01-11 | 8.300 | 9.500 | 8.130 | 8.950 | 8.950 | 1,192,076 |
| 2023-01-10 | 8.125 | 8.594 | 8.125 | 8.300 | 8.300 | 140,744 |
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.