Orosur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	7.950	8.492	7.700	8.100	8.100	179,010
2023-01-06	7.950	8.195	7.700	7.950	7.950	48,707
2023-01-05	8.400	8.704	7.500	8.000	8.000	1,179,482
2023-01-04	7.250	9.000	7.220	8.500	8.500	1,550,561
2023-01-03	7.250	7.500	7.000	7.250	7.250	420,311
2022-12-30	7.400	7.500	7.100	7.250	7.250	143,549
2022-12-29	7.400	7.800	7.050	7.500	7.500	191,208
2022-12-28	7.500	7.800	7.000	7.400	7.400	250,737
2022-12-23	7.000	7.700	6.822	7.500	7.500	292,093
2022-12-22	7.250	7.500	6.807	7.000	7.000	189,649
2022-12-21	6.750	7.712	6.622	7.250	7.250	474,387
2022-12-20	5.750	6.950	5.620	6.600	6.600	981,748
2022-12-19	5.950	6.040	5.500	5.750	5.750	334,347
2022-12-16	6.100	6.250	5.770	5.950	5.950	377,982
2022-12-15	6.450	6.450	6.000	6.100	6.100	383,207
2022-12-14	6.450	6.500	6.405	6.450	6.450	147,957
2022-12-13	6.750	7.000	6.000	6.450	6.450	1,343,430
2022-12-12	7.000	7.000	6.610	6.750	6.750	535,287
2022-12-09	7.100	7.100	6.972	7.000	7.000	217,041
2022-12-08	7.200	7.400	7.022	7.100	7.100	491,692
2022-12-07	7.100	7.500	6.500	7.380	7.380	896,410
2022-12-06	7.500	7.500	7.010	7.100	7.100	1,818,892
2022-12-05	8.250	8.274	6.888	7.550	7.550	4,208,330
2022-12-02	10.000	10.000	7.285	8.250	8.250	7,475,738
2022-12-01	13.000	13.500	12.610	12.750	12.750	337,143
2022-11-30	11.886	13.500	11.886	13.000	13.000	1,285,530
2022-11-29	11.250	11.965	11.000	11.750	11.750	638,479
2022-11-28	11.250	11.500	11.000	11.250	11.250	514,105
2022-11-25	9.750	11.820	9.700	11.250	11.250	2,799,795
2022-11-24	9.500	9.880	9.055	9.750	9.750	453,111
2022-11-23	9.500	9.630	9.000	9.500	9.500	139,014
2022-11-22	9.750	9.811	9.275	9.500	9.500	105,085
2022-11-21	9.750	9.845	9.500	9.750	9.750	294,937
2022-11-18	9.750	10.000	9.500	9.750	9.750	362,685
2022-11-17	9.750	9.890	9.505	9.750	9.750	403,932
2022-11-16	10.080	10.080	9.500	9.750	9.750	294,468
2022-11-15	10.300	10.300	9.700	10.100	10.100	222,988
2022-11-14	10.500	10.500	10.000	10.500	10.500	254,435
2022-11-11	10.500	10.500	10.000	10.500	10.500	209,167
2022-11-10	10.250	10.500	10.000	10.250	10.250	135,254
2022-11-09	10.500	10.630	10.000	10.250	10.250	144,294
2022-11-08	10.500	11.000	10.130	10.500	10.500	90,527
2022-11-07	10.750	11.500	10.000	10.500	10.500	190,928
2022-11-04	10.500	10.820	10.150	10.750	10.750	192,745
2022-11-03	10.250	11.000	10.050	10.500	10.500	188,076
2022-11-02	10.250	11.500	10.000	10.250	10.250	512,535
2022-11-01	10.745	10.745	10.000	10.250	10.250	362,447
2022-10-31	11.500	12.000	10.510	10.750	10.750	215,326
2022-10-28	11.500	11.789	11.022	11.500	11.500	264,895
2022-10-27	12.000	12.129	11.150	11.500	11.500	343,992
2022-10-26	11.500	12.500	11.160	12.000	12.000	324,025
2022-10-25	11.750	12.000	11.000	11.500	11.500	297,504
2022-10-24	12.000	12.500	11.500	12.300	12.300	392,575
2022-10-21	10.900	12.930	10.815	12.000	12.000	3,294,627
2022-10-20	10.000	10.220	9.660	10.000	10.000	148,360
2022-10-19	10.485	10.485	9.600	10.000	10.000	292,442
2022-10-18	11.000	11.000	10.160	10.500	10.500	320,493
2022-10-17	10.250	11.000	10.240	11.000	11.000	428,978
2022-10-14	10.250	10.500	9.625	10.500	10.500	303,186
2022-10-13	10.700	10.700	9.861	10.250	10.250	773,162

← NewerPage 17 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.