Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 20.750 | 22.000 | 20.500 | 21.600 | 21.600 | 668,309 |
| 2026-05-05 | 20.500 | 21.000 | 19.500 | 20.500 | 20.500 | 810,746 |
| 2026-05-01 | 20.250 | 21.500 | 19.800 | 21.000 | 21.000 | 2,093,909 |
| 2026-04-30 | 20.250 | 20.500 | 19.200 | 20.250 | 20.250 | 1,174,456 |
| 2026-04-29 | 20.000 | 21.000 | 19.500 | 20.250 | 20.250 | 1,081,342 |
| 2026-04-28 | 20.000 | 20.600 | 19.500 | 20.000 | 20.000 | 1,460,488 |
| 2026-04-27 | 20.050 | 20.800 | 19.500 | 19.750 | 19.750 | 1,109,985 |
| 2026-04-24 | 20.750 | 21.000 | 19.000 | 20.500 | 20.500 | 2,524,465 |
| 2026-04-23 | 22.000 | 22.400 | 20.000 | 20.750 | 20.750 | 3,311,664 |
| 2026-04-22 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 783,150 |
| 2026-04-21 | 23.000 | 23.500 | 21.500 | 21.950 | 21.950 | 836,997 |
| 2026-04-20 | 23.750 | 24.500 | 21.750 | 23.000 | 23.000 | 2,047,194 |
| 2026-04-17 | 23.000 | 24.900 | 22.500 | 24.500 | 24.500 | 2,192,958 |
| 2026-04-16 | 21.500 | 24.000 | 21.000 | 23.000 | 23.000 | 3,203,307 |
| 2026-04-15 | 21.000 | 23.000 | 21.000 | 21.500 | 21.500 | 2,570,390 |
| 2026-04-14 | 18.500 | 22.000 | 18.000 | 20.950 | 20.950 | 6,704,688 |
| 2026-04-13 | 18.300 | 18.600 | 17.500 | 17.750 | 17.750 | 1,210,109 |
| 2026-04-10 | 19.000 | 19.500 | 18.000 | 18.300 | 18.300 | 1,817,224 |
| 2026-04-09 | 19.000 | 19.500 | 18.000 | 19.000 | 19.000 | 1,619,490 |
| 2026-04-08 | 18.750 | 20.500 | 17.600 | 19.500 | 19.500 | 3,841,513 |
| 2026-04-07 | 18.500 | 20.000 | 18.000 | 18.250 | 18.250 | 2,784,607 |
| 2026-04-02 | 19.000 | 19.000 | 18.000 | 18.500 | 18.500 | 1,390,543 |
| 2026-04-01 | 18.750 | 21.000 | 18.500 | 19.500 | 19.500 | 2,887,641 |
| 2026-03-31 | 18.400 | 19.000 | 17.500 | 18.000 | 18.000 | 1,139,648 |
| 2026-03-30 | 17.250 | 19.500 | 17.000 | 19.000 | 19.000 | 1,745,849 |
| 2026-03-27 | 17.250 | 18.000 | 16.500 | 16.500 | 16.500 | 2,212,872 |
| 2026-03-26 | 18.000 | 18.200 | 17.000 | 17.000 | 17.000 | 2,541,328 |
| 2026-03-25 | 18.300 | 19.500 | 17.500 | 17.750 | 17.750 | 1,990,731 |
| 2026-03-24 | 17.750 | 18.000 | 17.000 | 18.000 | 18.000 | 1,022,895 |
| 2026-03-23 | 17.650 | 18.000 | 16.050 | 18.000 | 18.000 | 7,136,214 |
| 2026-03-20 | 17.750 | 18.800 | 17.270 | 18.000 | 18.000 | 2,266,598 |
| 2026-03-19 | 19.000 | 19.000 | 16.750 | 18.000 | 18.000 | 5,504,153 |
| 2026-03-18 | 20.250 | 20.500 | 18.800 | 19.000 | 19.000 | 4,122,312 |
| 2026-03-17 | 19.150 | 20.500 | 18.800 | 20.250 | 20.250 | 2,186,796 |
| 2026-03-16 | 19.500 | 20.000 | 18.600 | 19.750 | 19.750 | 1,984,547 |
| 2026-03-13 | 20.000 | 21.200 | 19.500 | 19.500 | 19.500 | 1,469,414 |
| 2026-03-12 | 21.300 | 21.600 | 19.990 | 20.500 | 20.500 | 1,726,967 |
| 2026-03-11 | 22.000 | 23.000 | 21.000 | 21.500 | 21.500 | 2,027,442 |
| 2026-03-10 | 19.350 | 22.292 | 19.000 | 22.000 | 22.000 | 5,188,885 |
| 2026-03-09 | 21.000 | 22.000 | 18.500 | 19.200 | 19.200 | 8,574,553 |
| 2026-03-06 | 20.400 | 21.500 | 19.350 | 21.000 | 21.000 | 3,129,898 |
| 2026-03-05 | 20.500 | 22.700 | 20.000 | 20.750 | 20.750 | 4,331,835 |
| 2026-03-04 | 21.250 | 22.000 | 20.000 | 20.750 | 20.750 | 4,518,261 |
| 2026-03-03 | 23.000 | 24.000 | 20.000 | 22.000 | 22.000 | 7,168,822 |
| 2026-03-02 | 24.750 | 25.500 | 22.500 | 23.500 | 23.500 | 2,698,533 |
| 2026-02-27 | 25.000 | 25.400 | 23.500 | 24.000 | 24.000 | 2,204,003 |
| 2026-02-26 | 25.000 | 26.000 | 24.000 | 25.000 | 25.000 | 2,363,489 |
| 2026-02-25 | 26.750 | 27.000 | 24.541 | 24.750 | 24.750 | 2,937,044 |
| 2026-02-24 | 28.500 | 30.000 | 26.535 | 27.000 | 27.000 | 6,505,967 |
| 2026-02-23 | 23.750 | 27.500 | 23.500 | 26.750 | 26.750 | 7,909,543 |
| 2026-02-20 | 22.250 | 23.500 | 21.600 | 23.000 | 23.000 | 2,512,364 |
| 2026-02-19 | 21.000 | 22.000 | 20.500 | 21.750 | 21.750 | 4,045,185 |
| 2026-02-18 | 21.750 | 22.500 | 21.000 | 22.100 | 22.100 | 2,135,762 |
| 2026-02-17 | 21.950 | 23.500 | 21.300 | 21.750 | 21.750 | 5,157,457 |
| 2026-02-16 | 23.850 | 24.500 | 21.650 | 22.000 | 22.000 | 3,771,254 |
| 2026-02-13 | 22.750 | 24.500 | 22.500 | 24.000 | 24.000 | 4,636,870 |
| 2026-02-12 | 23.400 | 25.000 | 22.650 | 23.500 | 23.500 | 9,137,397 |
| 2026-02-11 | 24.800 | 25.500 | 22.125 | 23.000 | 23.000 | 19,387,833 |
| 2026-02-10 | 31.750 | 32.000 | 25.500 | 25.900 | 25.900 | 23,413,510 |
| 2026-02-09 | 33.750 | 34.700 | 33.600 | 34.000 | 34.000 | 1,350,733 |
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.