Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 12.250 | 12.500 | 11.615 | 12.025 | 12.025 | 1,342,676 |
| 2025-08-15 | 12.750 | 13.000 | 12.000 | 12.300 | 12.300 | 708,554 |
| 2025-08-14 | 12.750 | 13.000 | 12.617 | 12.750 | 12.750 | 897,553 |
| 2025-08-13 | 12.750 | 13.000 | 12.200 | 12.750 | 12.750 | 1,240,839 |
| 2025-08-12 | 12.400 | 14.000 | 12.200 | 13.000 | 13.000 | 4,501,590 |
| 2025-08-11 | 11.300 | 12.800 | 11.260 | 12.400 | 12.400 | 1,720,914 |
| 2025-08-08 | 11.375 | 11.600 | 11.000 | 11.250 | 11.250 | 265,004 |
| 2025-08-07 | 11.575 | 12.000 | 10.888 | 11.375 | 11.375 | 1,966,785 |
| 2025-08-06 | 12.250 | 12.250 | 11.400 | 11.800 | 11.800 | 826,947 |
| 2025-08-05 | 10.600 | 12.750 | 10.400 | 12.150 | 12.150 | 5,118,661 |
| 2025-08-04 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 671,781 |
| 2025-08-01 | 10.750 | 11.400 | 10.500 | 10.750 | 10.750 | 1,039,399 |
| 2025-07-31 | 10.500 | 11.000 | 10.000 | 10.625 | 10.625 | 752,537 |
| 2025-07-30 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 90,119 |
| 2025-07-29 | 11.250 | 11.500 | 10.125 | 10.400 | 10.400 | 1,997,080 |
| 2025-07-28 | 12.050 | 12.500 | 11.000 | 11.250 | 11.250 | 1,650,085 |
| 2025-07-25 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 1,755,127 |
| 2025-07-24 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 1,188,210 |
| 2025-07-23 | 10.750 | 13.000 | 10.605 | 12.250 | 12.250 | 6,063,969 |
| 2025-07-22 | 10.250 | 11.000 | 9.600 | 10.500 | 10.500 | 1,799,063 |
| 2025-07-21 | 9.750 | 11.000 | 9.625 | 10.250 | 10.250 | 1,124,160 |
| 2025-07-18 | 9.250 | 11.500 | 8.650 | 10.250 | 10.250 | 6,500,447 |
| 2025-07-17 | 9.800 | 10.000 | 8.600 | 9.250 | 9.250 | 6,580,057 |
| 2025-07-16 | 8.250 | 8.500 | 7.300 | 7.500 | 7.500 | 1,332,108 |
| 2025-07-15 | 8.450 | 8.800 | 8.000 | 8.250 | 8.250 | 255,328 |
| 2025-07-14 | 7.990 | 8.800 | 7.990 | 8.450 | 8.450 | 2,094,958 |
| 2025-07-11 | 7.700 | 7.900 | 7.500 | 7.650 | 7.650 | 156,373 |
| 2025-07-10 | 7.800 | 7.900 | 7.550 | 7.700 | 7.700 | 192,953 |
| 2025-07-09 | 8.000 | 8.200 | 7.600 | 7.800 | 7.800 | 359,068 |
| 2025-07-08 | 7.800 | 8.200 | 7.050 | 8.000 | 8.000 | 2,230,804 |
| 2025-07-07 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 137,497 |
| 2025-07-04 | 7.900 | 8.000 | 7.600 | 7.800 | 7.800 | 393,212 |
| 2025-07-03 | 8.250 | 8.500 | 7.800 | 8.160 | 8.160 | 181,942 |
| 2025-07-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 246,859 |
| 2025-07-01 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 68,240 |
| 2025-06-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 243,062 |
| 2025-06-27 | 8.000 | 8.500 | 7.800 | 8.250 | 8.250 | 275,796 |
| 2025-06-26 | 8.250 | 8.500 | 7.825 | 8.300 | 8.300 | 577,258 |
| 2025-06-25 | 8.250 | 8.500 | 8.025 | 8.250 | 8.250 | 99,892 |
| 2025-06-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 231,758 |
| 2025-06-23 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 529,483 |
| 2025-06-20 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 265,268 |
| 2025-06-19 | 7.750 | 8.355 | 7.500 | 8.100 | 8.100 | 810,566 |
| 2025-06-18 | 8.300 | 8.500 | 7.300 | 7.750 | 7.750 | 2,128,281 |
| 2025-06-17 | 8.500 | 8.800 | 8.200 | 8.450 | 8.450 | 227,453 |
| 2025-06-16 | 8.850 | 9.000 | 8.200 | 8.500 | 8.500 | 426,262 |
| 2025-06-13 | 8.700 | 9.000 | 8.700 | 8.850 | 8.850 | 621,233 |
| 2025-06-12 | 8.620 | 8.980 | 8.620 | 8.700 | 8.700 | 381,816 |
| 2025-06-11 | 8.100 | 8.800 | 8.050 | 8.300 | 8.300 | 663,016 |
| 2025-06-10 | 7.800 | 8.000 | 7.700 | 7.800 | 7.800 | 518,684 |
| 2025-06-09 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 289,689 |
| 2025-06-06 | 7.800 | 8.000 | 7.700 | 7.900 | 7.900 | 622,745 |
| 2025-06-05 | 8.000 | 8.200 | 7.600 | 7.800 | 7.800 | 1,050,514 |
| 2025-06-04 | 8.100 | 8.200 | 7.625 | 8.000 | 8.000 | 1,863,960 |
| 2025-06-03 | 8.800 | 9.000 | 8.000 | 8.500 | 8.500 | 1,344,456 |
| 2025-06-02 | 8.700 | 9.000 | 8.600 | 8.800 | 8.800 | 153,143 |
| 2025-05-30 | 8.750 | 8.800 | 8.300 | 8.700 | 8.700 | 1,823,952 |
| 2025-05-29 | 8.850 | 9.000 | 8.700 | 8.750 | 8.750 | 1,416,934 |
| 2025-05-28 | 8.650 | 10.000 | 8.500 | 8.900 | 8.900 | 3,511,093 |
| 2025-05-27 | 9.250 | 9.300 | 8.600 | 8.700 | 8.700 | 701,524 |
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.