Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 14.650 | 15.100 | 14.500 | 15.100 | 15.100 | 820,055 |
| 2026-07-29 | 14.190 | 15.000 | 14.190 | 14.750 | 14.750 | 1,011,811 |
| 2026-07-28 | 14.950 | 15.400 | 13.625 | 14.200 | 14.200 | 1,928,248 |
| 2026-07-27 | 15.500 | 16.000 | 14.500 | 15.250 | 15.250 | 1,394,483 |
| 2026-07-24 | 15.250 | 16.000 | 15.000 | 16.000 | 16.000 | 201,081 |
| 2026-07-23 | 15.750 | 16.500 | 15.100 | 15.250 | 15.250 | 673,374 |
| 2026-07-22 | 15.250 | 16.000 | 14.500 | 15.750 | 15.750 | 1,369,521 |
| 2026-07-21 | 15.500 | 16.000 | 15.000 | 15.400 | 15.400 | 224,699 |
| 2026-07-20 | 15.450 | 15.600 | 15.072 | 15.300 | 15.300 | 698,571 |
| 2026-07-17 | 15.500 | 16.000 | 15.000 | 15.450 | 15.450 | 1,547,672 |
| 2026-07-16 | 16.100 | 17.000 | 15.100 | 15.750 | 15.750 | 1,013,195 |
| 2026-07-15 | 16.500 | 17.000 | 16.000 | 16.200 | 16.200 | 1,171,706 |
| 2026-07-14 | 16.750 | 18.000 | 16.000 | 16.500 | 16.500 | 3,496,581 |
| 2026-07-13 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 527,975 |
| 2026-07-10 | 16.500 | 18.000 | 16.000 | 16.750 | 16.750 | 991,496 |
| 2026-07-09 | 16.250 | 17.000 | 16.000 | 16.500 | 16.500 | 873,754 |
| 2026-07-08 | 16.750 | 17.500 | 16.500 | 16.750 | 16.750 | 641,166 |
| 2026-07-07 | 17.500 | 18.000 | 16.750 | 16.750 | 16.750 | 889,131 |
| 2026-07-06 | 18.000 | 18.500 | 17.000 | 17.500 | 17.500 | 303,869 |
| 2026-07-03 | 17.750 | 18.500 | 17.000 | 18.000 | 18.000 | 1,319,658 |
| 2026-07-02 | 17.200 | 18.000 | 17.200 | 17.750 | 17.750 | 1,240,213 |
| 2026-07-01 | 17.200 | 18.000 | 16.500 | 16.950 | 16.950 | 2,613,603 |
| 2026-06-30 | 17.750 | 18.000 | 17.500 | 17.650 | 17.650 | 565,959 |
| 2026-06-29 | 18.250 | 18.500 | 17.600 | 17.750 | 17.750 | 409,339 |
| 2026-06-26 | 17.850 | 18.375 | 17.500 | 18.250 | 18.250 | 344,805 |
| 2026-06-25 | 17.650 | 18.200 | 17.250 | 17.850 | 17.850 | 789,457 |
| 2026-06-24 | 17.650 | 17.800 | 17.000 | 17.800 | 17.800 | 1,390,735 |
| 2026-06-23 | 18.300 | 18.600 | 17.500 | 17.800 | 17.800 | 1,169,990 |
| 2026-06-22 | 18.750 | 19.235 | 18.000 | 18.500 | 18.500 | 1,979,115 |
| 2026-06-19 | 18.300 | 19.000 | 18.000 | 18.750 | 18.750 | 1,103,851 |
| 2026-06-18 | 19.000 | 19.000 | 18.000 | 18.600 | 18.600 | 1,142,745 |
| 2026-06-17 | 19.200 | 20.000 | 18.700 | 19.300 | 19.300 | 571,926 |
| 2026-06-16 | 19.200 | 19.800 | 19.000 | 19.200 | 19.200 | 574,303 |
| 2026-06-15 | 19.900 | 20.700 | 18.800 | 20.300 | 20.300 | 975,056 |
| 2026-06-12 | 19.100 | 19.800 | 18.700 | 19.050 | 19.050 | 954,209 |
| 2026-06-11 | 18.950 | 20.000 | 18.700 | 19.050 | 19.050 | 1,215,609 |
| 2026-06-10 | 19.950 | 20.400 | 18.500 | 18.950 | 18.950 | 2,079,903 |
| 2026-06-09 | 20.750 | 22.000 | 20.000 | 20.250 | 20.250 | 1,652,207 |
| 2026-06-08 | 19.950 | 20.400 | 19.500 | 19.750 | 19.750 | 412,443 |
| 2026-06-05 | 20.750 | 21.000 | 20.000 | 20.250 | 20.250 | 641,228 |
| 2026-06-04 | 19.500 | 21.500 | 19.000 | 20.750 | 20.750 | 2,242,869 |
| 2026-06-03 | 19.750 | 20.400 | 19.000 | 19.750 | 19.750 | 1,195,739 |
| 2026-06-02 | 19.650 | 20.000 | 19.500 | 19.750 | 19.750 | 877,831 |
| 2026-06-01 | 20.200 | 21.000 | 19.210 | 19.650 | 19.650 | 1,641,106 |
| 2026-05-29 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 1,015,634 |
| 2026-05-28 | 20.250 | 21.000 | 19.650 | 20.500 | 20.500 | 1,196,031 |
| 2026-05-27 | 21.500 | 22.000 | 20.000 | 20.250 | 20.250 | 2,065,385 |
| 2026-05-26 | 21.500 | 22.000 | 20.000 | 21.500 | 21.500 | 837,355 |
| 2026-05-22 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 1,186,841 |
| 2026-05-21 | 21.250 | 22.000 | 21.000 | 21.500 | 21.500 | 650,914 |
| 2026-05-20 | 20.950 | 22.000 | 20.850 | 22.000 | 22.000 | 1,504,543 |
| 2026-05-19 | 22.250 | 22.500 | 21.000 | 21.400 | 21.400 | 1,735,684 |
| 2026-05-18 | 23.000 | 24.000 | 22.000 | 22.250 | 22.250 | 1,585,240 |
| 2026-05-15 | 22.750 | 24.500 | 22.700 | 24.000 | 24.000 | 7,187,698 |
| 2026-05-14 | 21.300 | 23.500 | 21.000 | 23.000 | 23.000 | 5,980,123 |
| 2026-05-13 | 20.000 | 22.500 | 20.000 | 21.550 | 21.550 | 5,392,816 |
| 2026-05-12 | 19.200 | 19.400 | 18.500 | 19.200 | 19.200 | 935,971 |
| 2026-05-11 | 19.750 | 20.000 | 19.000 | 19.200 | 19.200 | 1,136,892 |
| 2026-05-08 | 20.750 | 21.000 | 19.500 | 20.000 | 20.000 | 1,435,310 |
| 2026-05-07 | 21.050 | 21.600 | 20.000 | 21.000 | 21.000 | 1,910,127 |
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.