Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 32.500 | 34.000 | 31.500 | 34.000 | 34.000 | 2,645,358 |
| 2026-02-05 | 33.750 | 34.500 | 32.000 | 32.000 | 32.000 | 1,484,961 |
| 2026-02-04 | 34.500 | 36.000 | 33.500 | 34.000 | 34.000 | 1,767,028 |
| 2026-02-03 | 31.000 | 35.650 | 30.500 | 34.000 | 34.000 | 4,246,856 |
| 2026-02-02 | 31.500 | 34.000 | 30.000 | 31.500 | 31.500 | 7,566,217 |
| 2026-01-30 | 36.750 | 37.000 | 34.000 | 34.800 | 34.800 | 4,547,398 |
| 2026-01-29 | 40.250 | 40.500 | 35.600 | 37.400 | 37.400 | 5,018,223 |
| 2026-01-28 | 37.250 | 39.922 | 37.000 | 39.100 | 39.100 | 5,970,580 |
| 2026-01-27 | 38.500 | 39.500 | 36.600 | 37.000 | 37.000 | 3,251,331 |
| 2026-01-26 | 37.550 | 41.000 | 37.500 | 39.000 | 39.000 | 9,653,796 |
| 2026-01-23 | 35.750 | 38.000 | 35.500 | 37.250 | 37.250 | 4,933,645 |
| 2026-01-22 | 33.850 | 36.000 | 33.500 | 35.700 | 35.700 | 3,233,042 |
| 2026-01-21 | 34.000 | 36.250 | 34.000 | 34.800 | 34.800 | 3,576,575 |
| 2026-01-20 | 35.600 | 37.000 | 32.000 | 33.400 | 33.400 | 6,619,368 |
| 2026-01-19 | 29.400 | 34.875 | 29.400 | 34.700 | 34.700 | 12,418,160 |
| 2026-01-16 | 27.500 | 30.500 | 27.000 | 29.250 | 29.250 | 7,685,020 |
| 2026-01-15 | 26.750 | 28.000 | 26.000 | 27.000 | 27.000 | 1,406,627 |
| 2026-01-14 | 26.000 | 28.000 | 24.500 | 27.500 | 27.500 | 3,318,487 |
| 2026-01-13 | 26.500 | 27.000 | 25.500 | 26.000 | 26.000 | 2,169,560 |
| 2026-01-12 | 25.000 | 26.000 | 24.500 | 25.000 | 25.000 | 1,187,938 |
| 2026-01-09 | 24.500 | 26.500 | 24.500 | 25.000 | 25.000 | 2,951,535 |
| 2026-01-08 | 24.250 | 25.800 | 23.500 | 24.250 | 24.250 | 3,323,491 |
| 2026-01-07 | 23.000 | 24.200 | 22.500 | 24.200 | 24.200 | 1,092,344 |
| 2026-01-06 | 23.750 | 24.500 | 22.000 | 23.000 | 23.000 | 1,853,241 |
| 2026-01-05 | 24.500 | 25.500 | 22.100 | 23.500 | 23.500 | 4,104,127 |
| 2026-01-02 | 24.500 | 25.500 | 24.110 | 25.000 | 25.000 | 1,573,113 |
| 2025-12-31 | 25.500 | 26.000 | 24.500 | 24.750 | 24.750 | 1,352,794 |
| 2025-12-30 | 23.950 | 25.500 | 23.905 | 25.000 | 25.000 | 2,078,437 |
| 2025-12-29 | 22.250 | 24.547 | 21.500 | 24.000 | 24.000 | 3,228,630 |
| 2025-12-24 | 23.300 | 24.000 | 21.910 | 22.250 | 22.250 | 1,290,513 |
| 2025-12-23 | 22.750 | 24.000 | 22.000 | 22.800 | 22.800 | 1,123,956 |
| 2025-12-22 | 21.950 | 23.500 | 21.600 | 22.850 | 22.850 | 1,436,629 |
| 2025-12-19 | 20.500 | 22.000 | 20.250 | 21.600 | 21.600 | 1,281,893 |
| 2025-12-18 | 21.500 | 21.550 | 20.000 | 20.500 | 20.500 | 3,272,354 |
| 2025-12-17 | 21.500 | 22.500 | 21.000 | 22.000 | 22.000 | 1,207,114 |
| 2025-12-16 | 22.000 | 22.400 | 21.000 | 22.000 | 22.000 | 1,249,802 |
| 2025-12-15 | 22.000 | 23.000 | 20.702 | 22.000 | 22.000 | 2,186,290 |
| 2025-12-12 | 23.500 | 24.250 | 21.000 | 22.000 | 22.000 | 7,080,881 |
| 2025-12-11 | 23.500 | 23.500 | 22.000 | 23.250 | 23.250 | 1,537,007 |
| 2025-12-10 | 23.000 | 24.000 | 22.688 | 23.500 | 23.500 | 1,212,633 |
| 2025-12-09 | 23.250 | 23.500 | 21.525 | 23.000 | 23.000 | 2,046,448 |
| 2025-12-08 | 23.000 | 24.500 | 23.000 | 23.500 | 23.500 | 2,500,046 |
| 2025-12-05 | 21.500 | 23.240 | 21.000 | 23.000 | 23.000 | 2,598,356 |
| 2025-12-04 | 22.500 | 23.000 | 21.000 | 21.500 | 21.500 | 636,265 |
| 2025-12-03 | 21.500 | 23.000 | 21.200 | 22.500 | 22.500 | 848,041 |
| 2025-12-02 | 21.500 | 22.200 | 21.000 | 21.500 | 21.500 | 920,739 |
| 2025-12-01 | 22.250 | 23.000 | 21.000 | 21.000 | 21.000 | 811,162 |
| 2025-11-28 | 21.500 | 23.000 | 21.500 | 22.250 | 22.250 | 1,727,280 |
| 2025-11-27 | 20.500 | 22.000 | 20.000 | 21.500 | 21.500 | 1,483,230 |
| 2025-11-26 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 643,931 |
| 2025-11-25 | 20.000 | 21.000 | 19.595 | 20.000 | 20.000 | 1,514,670 |
| 2025-11-24 | 19.750 | 21.000 | 19.500 | 20.250 | 20.250 | 1,147,173 |
| 2025-11-21 | 19.750 | 20.500 | 18.600 | 19.750 | 19.750 | 1,474,432 |
| 2025-11-20 | 20.500 | 22.000 | 20.000 | 20.500 | 20.500 | 875,853 |
| 2025-11-19 | 19.000 | 22.000 | 18.800 | 20.500 | 20.500 | 2,409,249 |
| 2025-11-18 | 19.000 | 20.000 | 18.500 | 19.000 | 19.000 | 870,844 |
| 2025-11-17 | 19.500 | 20.000 | 18.950 | 19.750 | 19.750 | 962,677 |
| 2025-11-14 | 19.750 | 20.000 | 19.000 | 19.200 | 19.200 | 1,632,863 |
| 2025-11-13 | 20.500 | 22.000 | 20.000 | 20.250 | 20.250 | 2,088,122 |
| 2025-11-12 | 20.250 | 21.000 | 19.500 | 20.500 | 20.500 | 2,264,757 |
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.