Orosur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	12.250	12.300	11.000	11.250	11.250	958,885
2022-01-21	12.250	12.500	12.050	12.250	12.250	211,919
2022-01-20	12.500	12.640	12.000	12.250	12.250	670,941
2022-01-19	12.750	13.000	12.000	12.500	12.500	330,621
2022-01-18	12.750	13.140	12.000	12.750	12.750	1,825,926
2022-01-17	13.125	13.250	12.100	12.750	12.750	755,646
2022-01-14	14.750	15.469	13.200	13.375	13.375	1,295,579
2022-01-13	14.000	14.500	13.260	13.500	13.500	1,643,620
2022-01-12	14.875	15.125	13.200	14.000	14.000	1,972,287
2022-01-11	16.000	16.113	14.663	14.875	14.875	2,008,467
2022-01-10	14.875	17.000	14.805	16.000	16.000	2,087,146
2022-01-07	13.350	14.990	13.350	14.625	14.625	1,416,490
2022-01-06	14.000	14.000	12.500	13.000	13.000	739,202
2022-01-05	14.000	14.300	13.500	14.000	14.000	266,168
2022-01-04	14.000	14.500	13.500	14.000	14.000	618,815
2021-12-31	14.375	14.750	14.000	14.550	14.550	401,480
2021-12-30	14.500	14.750	14.000	14.375	14.375	296,548
2021-12-29	12.750	15.000	12.500	14.500	14.500	2,641,531
2021-12-24	12.875	14.000	12.200	12.750	12.750	757,847
2021-12-23	10.375	13.000	10.375	12.875	12.875	2,269,700
2021-12-22	10.237	10.780	10.237	10.250	10.250	388,069
2021-12-21	9.875	10.200	9.625	10.200	10.200	930,683
2021-12-20	10.150	10.150	9.525	9.875	9.875	881,009
2021-12-17	10.270	10.270	10.000	10.250	10.250	280,943
2021-12-16	10.720	10.720	10.250	10.375	10.375	504,811
2021-12-15	11.000	11.200	10.550	10.750	10.750	240,553
2021-12-14	10.875	11.400	10.500	11.000	11.000	99,370
2021-12-13	10.750	11.250	10.500	10.875	10.875	173,776
2021-12-10	10.750	10.950	10.500	10.750	10.750	423,514
2021-12-09	10.625	10.750	10.400	10.750	10.750	372,113
2021-12-08	10.875	11.000	10.550	10.625	10.625	654,373
2021-12-07	11.250	11.400	11.000	11.000	11.000	155,680
2021-12-06	11.575	11.575	10.860	11.250	11.250	542,003
2021-12-03	12.150	12.150	11.625	11.625	11.625	898,227
2021-12-02	11.625	12.969	11.509	12.500	12.500	749,900
2021-12-01	11.375	11.700	11.000	11.375	11.375	439,956
2021-11-30	11.250	11.560	10.850	11.375	11.375	496,981
2021-11-29	11.250	11.500	10.750	11.125	11.125	788,294
2021-11-26	11.375	11.480	10.850	11.250	11.250	631,854
2021-11-25	11.625	11.750	11.265	11.500	11.500	329,805
2021-11-24	11.750	11.880	11.500	11.625	11.625	253,004
2021-11-23	11.750	11.999	11.500	11.625	11.625	585,875
2021-11-22	12.250	12.470	11.500	11.750	11.750	677,592
2021-11-19	12.500	12.800	12.000	12.250	12.250	531,258
2021-11-18	13.000	13.000	12.100	12.500	12.500	411,824
2021-11-17	13.125	13.300	12.750	13.000	13.000	356,962
2021-11-16	13.000	13.220	12.750	13.125	13.125	592,762
2021-11-15	12.875	13.250	12.500	13.000	13.000	610,067
2021-11-12	12.500	13.500	12.250	12.875	12.875	772,226
2021-11-11	12.750	13.000	12.000	12.000	12.000	1,937,173
2021-11-10	13.250	13.500	12.500	12.750	12.750	960,539
2021-11-09	14.125	14.500	11.660	13.250	13.250	4,051,642
2021-11-08	14.750	15.000	14.000	14.900	14.900	521,904
2021-11-05	14.750	15.000	14.000	14.500	14.500	301,690
2021-11-04	14.750	15.000	14.500	14.750	14.750	339,115
2021-11-03	14.750	14.934	14.550	14.850	14.850	83,193
2021-11-02	15.000	15.000	14.500	14.750	14.750	330,815
2021-11-01	15.200	15.200	14.750	15.000	15.000	480,161
2021-10-29	15.250	15.390	15.000	15.250	15.250	309,911
2021-10-28	15.500	15.580	15.250	15.375	15.375	157,616

← NewerPage 21 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.