Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 10.750 | 10.899 | 10.500 | 10.750 | 10.750 | 142,204 |
| 2022-10-11 | 10.750 | 10.985 | 10.500 | 10.750 | 10.750 | 86,687 |
| 2022-10-10 | 11.000 | 11.033 | 10.740 | 10.750 | 10.750 | 160,729 |
| 2022-10-07 | 11.200 | 11.200 | 10.555 | 11.000 | 11.000 | 777,847 |
| 2022-10-06 | 11.750 | 11.950 | 11.110 | 11.250 | 11.250 | 139,574 |
| 2022-10-05 | 12.000 | 12.300 | 11.515 | 11.750 | 11.750 | 87,635 |
| 2022-10-04 | 11.000 | 12.500 | 10.840 | 12.000 | 12.000 | 733,380 |
| 2022-10-03 | 11.500 | 12.000 | 10.710 | 11.140 | 11.140 | 260,065 |
| 2022-09-30 | 11.250 | 11.950 | 11.052 | 11.500 | 11.500 | 594,316 |
| 2022-09-29 | 12.250 | 12.375 | 11.000 | 11.250 | 11.250 | 342,670 |
| 2022-09-28 | 11.500 | 12.000 | 11.000 | 11.750 | 11.750 | 815,311 |
| 2022-09-27 | 12.000 | 12.000 | 11.275 | 11.500 | 11.500 | 355,016 |
| 2022-09-26 | 13.050 | 13.200 | 11.660 | 12.000 | 12.000 | 882,698 |
| 2022-09-23 | 13.000 | 13.244 | 12.500 | 13.050 | 13.050 | 271,181 |
| 2022-09-22 | 13.250 | 13.500 | 12.500 | 13.000 | 13.000 | 193,187 |
| 2022-09-21 | 14.000 | 14.080 | 13.063 | 13.250 | 13.250 | 638,985 |
| 2022-09-20 | 13.250 | 14.800 | 13.000 | 14.000 | 14.000 | 763,578 |
| 2022-09-16 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 323,649 |
| 2022-09-15 | 13.250 | 13.500 | 12.690 | 13.250 | 13.250 | 734,658 |
| 2022-09-14 | 13.700 | 14.300 | 13.022 | 13.250 | 13.250 | 1,130,615 |
| 2022-09-13 | 13.750 | 14.750 | 13.500 | 14.150 | 14.150 | 1,061,104 |
| 2022-09-12 | 14.450 | 14.450 | 13.185 | 13.750 | 13.750 | 1,502,323 |
| 2022-09-09 | 14.500 | 17.155 | 13.566 | 14.500 | 14.500 | 4,954,194 |
| 2022-09-08 | 13.850 | 15.000 | 12.853 | 13.750 | 13.750 | 4,997,319 |
| 2022-09-07 | 17.900 | 19.000 | 13.855 | 14.100 | 14.100 | 10,752,544 |
| 2022-09-06 | 12.750 | 19.000 | 12.000 | 17.150 | 17.150 | 16,428,088 |
| 2022-09-05 | 12.250 | 13.500 | 11.500 | 12.000 | 12.000 | 1,918,506 |
| 2022-09-02 | 13.150 | 13.488 | 12.000 | 12.400 | 12.400 | 913,053 |
| 2022-09-01 | 13.750 | 14.450 | 13.088 | 13.150 | 13.150 | 915,309 |
| 2022-08-31 | 13.250 | 14.450 | 13.135 | 13.800 | 13.800 | 1,286,372 |
| 2022-08-30 | 13.850 | 14.497 | 13.000 | 13.300 | 13.300 | 1,684,663 |
| 2022-08-26 | 11.750 | 14.000 | 11.500 | 13.500 | 13.500 | 1,993,659 |
| 2022-08-25 | 11.750 | 12.000 | 11.188 | 11.750 | 11.750 | 1,180,502 |
| 2022-08-24 | 11.500 | 12.000 | 10.720 | 11.750 | 11.750 | 1,013,647 |
| 2022-08-23 | 10.750 | 12.220 | 10.500 | 11.500 | 11.500 | 1,771,398 |
| 2022-08-22 | 10.000 | 11.500 | 10.000 | 10.750 | 10.750 | 2,843,011 |
| 2022-08-19 | 8.250 | 10.500 | 8.055 | 9.750 | 9.750 | 2,021,141 |
| 2022-08-18 | 8.500 | 8.735 | 7.780 | 8.250 | 8.250 | 649,208 |
| 2022-08-17 | 7.250 | 8.875 | 7.155 | 8.500 | 8.500 | 1,713,967 |
| 2022-08-16 | 7.250 | 7.400 | 7.125 | 7.250 | 7.250 | 35,879 |
| 2022-08-15 | 7.525 | 7.570 | 7.025 | 7.500 | 7.500 | 395,687 |
| 2022-08-12 | 7.625 | 7.700 | 7.265 | 7.525 | 7.525 | 266,586 |
| 2022-08-11 | 7.730 | 7.730 | 7.515 | 7.625 | 7.625 | 23,151 |
| 2022-08-10 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 140,375 |
| 2022-08-09 | 7.750 | 7.895 | 7.610 | 7.750 | 7.750 | 87,110 |
| 2022-08-08 | 7.750 | 8.000 | 7.688 | 7.750 | 7.750 | 4,799 |
| 2022-08-05 | 7.750 | 7.930 | 7.600 | 7.750 | 7.750 | 57,997 |
| 2022-08-04 | 7.750 | 7.950 | 7.560 | 7.750 | 7.750 | 114,986 |
| 2022-08-03 | 7.750 | 7.950 | 7.550 | 7.750 | 7.750 | 12,767 |
| 2022-08-02 | 7.880 | 7.950 | 7.880 | 7.950 | 7.950 | 26,328 |
| 2022-08-01 | 7.550 | 7.880 | 7.550 | 7.750 | 7.750 | 53,508 |
| 2022-07-29 | 7.750 | 7.900 | 7.675 | 7.750 | 7.750 | 302,199 |
| 2022-07-28 | 7.750 | 8.000 | 7.515 | 7.750 | 7.750 | 94,349 |
| 2022-07-27 | 7.750 | 7.970 | 7.620 | 7.750 | 7.750 | 91,471 |
| 2022-07-26 | 7.875 | 8.180 | 7.750 | 7.750 | 7.750 | 119,933 |
| 2022-07-25 | 7.800 | 7.980 | 7.800 | 7.875 | 7.875 | 68,345 |
| 2022-07-22 | 7.875 | 8.180 | 7.600 | 7.750 | 7.750 | 309,495 |
| 2022-07-21 | 7.875 | 8.220 | 7.750 | 7.875 | 7.875 | 130,880 |
| 2022-07-20 | 7.875 | 8.228 | 7.770 | 7.875 | 7.875 | 827 |
| 2022-07-19 | 7.875 | 8.228 | 7.875 | 7.875 | 7.875 | 152 |
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.