Orosur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	10.950	10.950	9.744	10.100	10.100	560,201
2022-04-19	11.000	11.400	10.500	11.000	11.000	428,130
2022-04-14	10.288	12.500	10.288	11.000	11.000	4,258,389
2022-04-13	9.125	10.480	9.060	10.250	10.250	1,595,118
2022-04-12	9.025	9.200	8.814	9.125	9.125	910,732
2022-04-11	8.975	9.178	8.500	9.025	9.025	1,013,456
2022-04-08	9.125	9.250	8.510	8.975	8.975	491,454
2022-04-07	8.800	9.113	8.500	8.950	8.950	1,404,688
2022-04-06	8.850	9.000	8.532	8.800	8.800	642,260
2022-04-05	8.991	8.991	8.720	8.850	8.850	467,534
2022-04-04	8.900	9.300	8.550	9.000	9.000	341,942
2022-04-01	9.100	9.180	8.855	9.100	9.100	205,462
2022-03-31	9.200	9.340	8.855	9.100	9.100	858,951
2022-03-30	9.300	9.580	9.050	9.200	9.200	328,120
2022-03-29	9.850	9.850	9.050	9.200	9.200	1,008,879
2022-03-28	9.500	9.945	9.350	9.850	9.850	205,742
2022-03-25	9.750	9.870	9.100	9.500	9.500	276,740
2022-03-24	10.375	11.000	9.600	9.750	9.750	655,365
2022-03-23	9.750	10.250	9.611	10.000	10.000	335,372
2022-03-22	9.750	9.940	9.500	9.750	9.750	516,264
2022-03-21	9.875	10.450	9.650	9.750	9.750	396,101
2022-03-18	10.010	10.200	9.520	9.760	9.760	902,945
2022-03-17	10.050	10.440	9.600	10.010	10.010	438,420
2022-03-16	9.760	10.350	9.600	10.050	10.050	225,020
2022-03-15	9.885	10.228	9.810	9.885	9.885	286,459
2022-03-14	10.250	10.250	9.600	9.885	9.885	761,826
2022-03-11	10.125	10.500	9.900	10.250	10.250	905,772
2022-03-10	10.375	10.680	9.965	10.125	10.125	990,494
2022-03-09	11.750	11.920	10.250	10.750	10.750	2,191,370
2022-03-08	13.750	14.220	11.563	11.750	11.750	1,961,521
2022-03-07	13.500	13.625	12.611	13.125	13.125	592,531
2022-03-04	12.500	13.500	12.000	13.000	13.000	620,241
2022-03-03	13.625	13.700	12.210	12.500	12.500	755,745
2022-03-02	13.250	13.950	13.250	13.625	13.625	439,951
2022-03-01	12.925	14.000	12.750	13.250	13.250	1,024,093
2022-02-28	12.925	13.231	12.630	12.925	12.925	214,506
2022-02-25	13.300	14.000	12.600	12.925	12.925	728,112
2022-02-24	13.250	14.000	12.625	13.375	13.375	579,502
2022-02-23	12.625	13.970	12.625	13.500	13.500	752,578
2022-02-22	13.125	13.140	12.100	12.500	12.500	330,813
2022-02-21	13.000	13.280	12.515	13.000	13.000	180,631
2022-02-18	12.000	13.470	11.775	13.000	13.000	1,591,815
2022-02-17	12.750	12.985	11.750	12.000	12.000	891,871
2022-02-16	11.500	12.900	11.160	12.875	12.875	1,945,192
2022-02-15	12.500	12.750	11.250	11.500	11.500	218,648
2022-02-14	11.610	11.610	11.060	11.250	11.250	495,130
2022-02-11	11.750	11.978	11.355	11.750	11.750	206,357
2022-02-10	12.125	12.500	11.355	11.750	11.750	369,712
2022-02-09	12.500	12.600	11.750	12.125	12.125	300,437
2022-02-08	11.625	12.700	11.250	12.500	12.500	619,653
2022-02-07	11.625	11.625	11.250	11.625	11.625	128,002
2022-02-04	11.625	11.625	11.260	11.625	11.625	168,040
2022-02-03	11.750	12.000	11.250	11.625	11.625	350,746
2022-02-02	11.750	12.000	11.720	11.750	11.750	197,545
2022-02-01	12.250	12.470	11.600	11.750	11.750	691,908
2022-01-31	12.500	12.750	12.100	12.250	12.250	452,039
2022-01-28	11.500	12.940	11.275	12.500	12.500	1,140,598
2022-01-27	11.375	11.580	11.250	11.500	11.500	579,983
2022-01-26	11.700	11.700	11.250	11.500	11.500	346,457
2022-01-25	11.250	11.900	11.025	11.750	11.750	723,769

← NewerPage 20 of 22 · 1,270 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.