Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 7.875 | 8.228 | 7.875 | 7.875 | 7.875 | 55 |
| 2022-07-15 | 7.750 | 7.985 | 7.750 | 7.750 | 7.750 | 40,195 |
| 2022-07-14 | 7.750 | 7.980 | 7.680 | 7.750 | 7.750 | 18,050 |
| 2022-07-13 | 7.625 | 7.985 | 7.610 | 7.750 | 7.750 | 120,717 |
| 2022-07-12 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 68,176 |
| 2022-07-11 | 7.625 | 7.743 | 7.570 | 7.625 | 7.625 | 8,820 |
| 2022-07-08 | 7.625 | 7.743 | 7.560 | 7.625 | 7.625 | 88,088 |
| 2022-07-07 | 7.625 | 7.743 | 7.535 | 7.625 | 7.625 | 250,139 |
| 2022-07-06 | 7.625 | 7.743 | 7.500 | 7.625 | 7.625 | 14,386 |
| 2022-07-05 | 7.625 | 7.743 | 7.600 | 7.600 | 7.600 | 254,871 |
| 2022-07-04 | 7.750 | 7.900 | 7.580 | 7.625 | 7.625 | 17,858 |
| 2022-07-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 371,780 |
| 2022-06-30 | 7.875 | 8.000 | 7.600 | 7.750 | 7.750 | 190,844 |
| 2022-06-29 | 8.190 | 8.190 | 7.570 | 7.875 | 7.875 | 399,847 |
| 2022-06-28 | 8.500 | 8.950 | 8.000 | 8.250 | 8.250 | 88,424 |
| 2022-06-27 | 8.500 | 8.500 | 7.750 | 8.000 | 8.000 | 1,579,082 |
| 2022-06-24 | 9.200 | 9.200 | 8.600 | 9.000 | 9.000 | 65,775 |
| 2022-06-23 | 8.750 | 9.300 | 8.575 | 9.250 | 9.250 | 325,081 |
| 2022-06-22 | 8.625 | 8.855 | 8.560 | 8.750 | 8.750 | 278,514 |
| 2022-06-21 | 8.750 | 8.850 | 8.500 | 8.625 | 8.625 | 434,233 |
| 2022-06-20 | 9.100 | 9.100 | 8.550 | 8.750 | 8.750 | 617,989 |
| 2022-06-17 | 9.250 | 9.250 | 9.015 | 9.250 | 9.250 | 43,698 |
| 2022-06-16 | 9.250 | 9.375 | 9.020 | 9.250 | 9.250 | 54,348 |
| 2022-06-15 | 9.375 | 9.470 | 9.000 | 9.250 | 9.250 | 157,834 |
| 2022-06-14 | 9.375 | 9.750 | 9.000 | 9.375 | 9.375 | 179,972 |
| 2022-06-13 | 10.250 | 10.280 | 9.060 | 9.375 | 9.375 | 291,110 |
| 2022-06-10 | 10.514 | 10.514 | 10.055 | 10.250 | 10.250 | 202,090 |
| 2022-06-09 | 10.600 | 10.680 | 10.200 | 10.600 | 10.600 | 103,093 |
| 2022-06-08 | 10.500 | 10.890 | 10.260 | 10.500 | 10.500 | 84,306 |
| 2022-06-07 | 10.250 | 10.700 | 10.000 | 10.350 | 10.350 | 158,920 |
| 2022-06-06 | 9.750 | 10.500 | 9.590 | 10.250 | 10.250 | 424,387 |
| 2022-06-01 | 9.500 | 10.000 | 9.500 | 9.750 | 9.750 | 310,398 |
| 2022-05-31 | 9.500 | 9.828 | 9.310 | 9.500 | 9.500 | 85,658 |
| 2022-05-30 | 9.500 | 9.880 | 9.260 | 9.500 | 9.500 | 92,420 |
| 2022-05-27 | 9.500 | 9.780 | 9.255 | 9.500 | 9.500 | 30,356 |
| 2022-05-26 | 9.500 | 9.800 | 9.200 | 9.500 | 9.500 | 71,124 |
| 2022-05-25 | 9.500 | 9.625 | 9.252 | 9.500 | 9.500 | 63,070 |
| 2022-05-24 | 9.500 | 9.650 | 9.050 | 9.600 | 9.600 | 176,971 |
| 2022-05-23 | 9.500 | 9.600 | 9.400 | 9.500 | 9.500 | 94,896 |
| 2022-05-20 | 9.500 | 9.700 | 9.400 | 9.550 | 9.550 | 165,111 |
| 2022-05-19 | 9.600 | 9.650 | 9.210 | 9.500 | 9.500 | 461,926 |
| 2022-05-18 | 9.600 | 9.940 | 9.451 | 9.600 | 9.600 | 121,791 |
| 2022-05-17 | 9.600 | 9.760 | 9.600 | 9.600 | 9.600 | 24,804 |
| 2022-05-16 | 9.330 | 10.000 | 9.330 | 9.600 | 9.600 | 271,587 |
| 2022-05-13 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 104,947 |
| 2022-05-12 | 9.950 | 9.980 | 9.500 | 9.750 | 9.750 | 520,688 |
| 2022-05-11 | 10.000 | 10.340 | 9.500 | 9.950 | 9.950 | 387,212 |
| 2022-05-10 | 10.750 | 10.800 | 9.600 | 10.000 | 10.000 | 515,686 |
| 2022-05-09 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 121,672 |
| 2022-05-06 | 11.250 | 11.485 | 11.025 | 11.250 | 11.250 | 263,035 |
| 2022-05-05 | 11.250 | 11.485 | 11.000 | 11.250 | 11.250 | 379,698 |
| 2022-05-04 | 11.600 | 11.641 | 11.110 | 11.250 | 11.250 | 791,856 |
| 2022-05-03 | 12.250 | 12.400 | 11.500 | 11.750 | 11.750 | 1,073,202 |
| 2022-04-29 | 10.500 | 12.300 | 10.500 | 11.750 | 11.750 | 1,995,865 |
| 2022-04-28 | 10.125 | 10.980 | 9.500 | 10.500 | 10.500 | 678,247 |
| 2022-04-27 | 9.875 | 10.125 | 9.750 | 10.125 | 10.125 | 222,294 |
| 2022-04-26 | 10.250 | 10.480 | 9.760 | 9.875 | 9.875 | 588,578 |
| 2022-04-25 | 10.100 | 10.980 | 9.800 | 10.250 | 10.250 | 1,058,729 |
| 2022-04-22 | 10.100 | 10.200 | 9.700 | 10.080 | 10.080 | 161,308 |
| 2022-04-21 | 10.100 | 10.250 | 9.700 | 9.700 | 9.700 | 295,155 |
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.