Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 19.850 | 21.440 | 19.500 | 20.400 | 20.400 | 3,258,338 |
| 2025-11-10 | 19.050 | 21.000 | 19.000 | 20.200 | 20.200 | 1,842,136 |
| 2025-11-07 | 18.500 | 19.500 | 17.855 | 19.000 | 19.000 | 1,805,899 |
| 2025-11-06 | 19.250 | 20.400 | 18.200 | 19.600 | 19.600 | 3,109,956 |
| 2025-11-05 | 19.750 | 20.500 | 18.000 | 19.000 | 19.000 | 6,508,892 |
| 2025-11-04 | 20.500 | 21.000 | 19.000 | 19.750 | 19.750 | 1,414,594 |
| 2025-11-03 | 22.250 | 23.000 | 20.000 | 20.500 | 20.500 | 1,192,259 |
| 2025-10-31 | 21.500 | 22.500 | 21.000 | 22.000 | 22.000 | 1,658,491 |
| 2025-10-30 | 21.250 | 23.000 | 21.000 | 21.500 | 21.500 | 3,356,318 |
| 2025-10-29 | 20.250 | 22.000 | 20.000 | 21.000 | 21.000 | 2,170,323 |
| 2025-10-28 | 19.500 | 20.500 | 18.500 | 20.000 | 20.000 | 4,767,831 |
| 2025-10-27 | 23.000 | 23.000 | 19.450 | 20.000 | 20.000 | 7,710,928 |
| 2025-10-24 | 23.250 | 24.000 | 21.800 | 23.000 | 23.000 | 2,129,992 |
| 2025-10-23 | 22.250 | 24.250 | 22.055 | 23.500 | 23.500 | 4,276,689 |
| 2025-10-22 | 22.000 | 23.500 | 21.000 | 22.000 | 22.000 | 5,441,009 |
| 2025-10-21 | 25.000 | 25.500 | 21.500 | 22.500 | 22.500 | 7,252,923 |
| 2025-10-20 | 26.050 | 26.900 | 24.000 | 25.000 | 25.000 | 4,201,896 |
| 2025-10-17 | 27.600 | 29.000 | 26.000 | 26.150 | 26.150 | 10,540,718 |
| 2025-10-16 | 27.750 | 28.950 | 25.075 | 27.500 | 27.500 | 10,851,712 |
| 2025-10-15 | 27.050 | 28.000 | 26.000 | 27.500 | 27.500 | 4,879,391 |
| 2025-10-14 | 24.000 | 27.400 | 23.750 | 26.750 | 26.750 | 8,189,153 |
| 2025-10-13 | 22.950 | 24.140 | 22.500 | 24.050 | 24.050 | 3,340,457 |
| 2025-10-10 | 23.200 | 24.400 | 22.500 | 23.000 | 23.000 | 3,596,898 |
| 2025-10-09 | 25.500 | 26.000 | 23.500 | 24.000 | 24.000 | 3,069,264 |
| 2025-10-08 | 25.650 | 26.000 | 24.170 | 25.500 | 25.500 | 6,784,286 |
| 2025-10-07 | 24.500 | 26.045 | 23.300 | 24.000 | 24.000 | 6,931,513 |
| 2025-10-06 | 22.800 | 25.000 | 22.575 | 23.750 | 23.750 | 4,115,973 |
| 2025-10-03 | 21.500 | 24.000 | 20.675 | 22.500 | 22.500 | 5,108,265 |
| 2025-10-02 | 21.750 | 24.900 | 21.500 | 22.500 | 22.500 | 11,009,353 |
| 2025-10-01 | 24.250 | 25.300 | 21.500 | 21.750 | 21.750 | 3,927,435 |
| 2025-09-30 | 26.250 | 26.500 | 24.000 | 24.200 | 24.200 | 3,782,767 |
| 2025-09-29 | 26.000 | 27.000 | 25.500 | 26.400 | 26.400 | 2,893,145 |
| 2025-09-26 | 24.750 | 26.000 | 24.200 | 25.500 | 25.500 | 1,842,351 |
| 2025-09-25 | 24.750 | 26.000 | 23.000 | 24.500 | 24.500 | 2,527,623 |
| 2025-09-24 | 27.500 | 27.600 | 23.000 | 24.900 | 24.900 | 6,641,628 |
| 2025-09-23 | 25.300 | 26.000 | 22.300 | 23.000 | 23.000 | 5,433,082 |
| 2025-09-22 | 21.750 | 25.400 | 21.500 | 24.500 | 24.500 | 7,541,658 |
| 2025-09-19 | 19.950 | 24.000 | 19.500 | 22.200 | 22.200 | 9,967,547 |
| 2025-09-18 | 19.250 | 21.500 | 18.500 | 20.900 | 20.900 | 9,752,586 |
| 2025-09-17 | 23.500 | 24.000 | 21.570 | 21.850 | 21.850 | 3,483,745 |
| 2025-09-16 | 26.350 | 27.000 | 24.150 | 24.500 | 24.500 | 3,756,870 |
| 2025-09-15 | 22.600 | 27.000 | 22.200 | 25.800 | 25.800 | 5,744,265 |
| 2025-09-12 | 22.300 | 24.000 | 21.600 | 22.500 | 22.500 | 2,505,639 |
| 2025-09-11 | 22.150 | 23.500 | 21.330 | 21.600 | 21.600 | 3,965,335 |
| 2025-09-10 | 23.750 | 24.000 | 20.500 | 22.750 | 22.750 | 9,341,160 |
| 2025-09-09 | 26.350 | 28.000 | 24.000 | 25.800 | 25.800 | 14,056,450 |
| 2025-09-08 | 22.050 | 24.000 | 21.600 | 22.800 | 22.800 | 6,102,344 |
| 2025-09-05 | 18.750 | 22.600 | 18.555 | 21.000 | 21.000 | 12,466,784 |
| 2025-09-04 | 17.250 | 20.000 | 17.150 | 18.500 | 18.500 | 9,815,489 |
| 2025-09-03 | 15.375 | 17.500 | 15.000 | 17.100 | 17.100 | 7,844,542 |
| 2025-09-02 | 13.900 | 17.000 | 13.300 | 15.300 | 15.300 | 10,255,790 |
| 2025-09-01 | 13.700 | 14.300 | 13.500 | 13.900 | 13.900 | 4,133,115 |
| 2025-08-29 | 12.750 | 14.000 | 12.500 | 13.600 | 13.600 | 5,652,761 |
| 2025-08-28 | 12.750 | 13.000 | 12.000 | 12.500 | 12.500 | 603,473 |
| 2025-08-27 | 12.500 | 13.000 | 12.000 | 12.750 | 12.750 | 523,235 |
| 2025-08-26 | 12.000 | 13.500 | 12.000 | 12.250 | 12.250 | 2,154,294 |
| 2025-08-22 | 12.250 | 12.350 | 11.500 | 11.750 | 11.750 | 846,096 |
| 2025-08-21 | 12.125 | 12.500 | 11.760 | 12.250 | 12.250 | 851,062 |
| 2025-08-20 | 11.750 | 12.500 | 11.500 | 12.125 | 12.125 | 831,336 |
| 2025-08-19 | 12.000 | 12.000 | 11.650 | 11.750 | 11.750 | 620,698 |
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.