Orosur Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.250	9.500	8.995	9.500	9.500	1,144,991
2025-05-22	10.250	10.500	9.100	9.400	9.400	1,669,487
2025-05-21	10.250	10.500	9.500	10.250	10.250	324,239
2025-05-20	10.100	10.400	10.000	10.100	10.100	236,466
2025-05-19	10.100	10.200	10.000	10.100	10.100	75,174
2025-05-16	10.200	10.500	10.000	10.250	10.250	389,133
2025-05-15	10.300	10.600	10.000	10.250	10.250	147,437
2025-05-14	10.750	11.000	10.000	10.500	10.500	329,415
2025-05-13	10.800	11.000	10.500	10.750	10.750	263,179
2025-05-12	11.500	11.500	10.600	10.800	10.800	638,670
2025-05-09	11.500	11.822	11.110	11.500	11.500	123,880
2025-05-08	11.750	12.000	11.260	11.500	11.500	375,107
2025-05-07	12.250	12.500	11.550	11.750	11.750	365,216
2025-05-06	11.625	12.500	11.500	12.250	12.250	755,794
2025-05-02	11.425	11.600	11.000	11.375	11.375	361,552
2025-05-01	10.500	11.500	10.250	11.375	11.375	840,632
2025-04-30	10.250	10.750	10.000	10.500	10.500	398,994
2025-04-29	10.500	10.750	10.000	10.250	10.250	311,353
2025-04-28	10.625	10.750	10.500	10.625	10.625	229,040
2025-04-25	10.750	10.900	10.125	10.625	10.625	882,141
2025-04-24	11.250	11.375	10.500	10.750	10.750	1,140,745
2025-04-23	13.400	13.800	11.075	11.250	11.250	2,534,315
2025-04-22	13.100	13.500	12.500	12.850	12.850	831,265
2025-04-17	12.750	13.500	12.500	13.100	13.100	824,483
2025-04-16	12.750	13.000	12.500	12.750	12.750	767,197
2025-04-15	12.850	13.200	12.500	12.750	12.750	1,518,633
2025-04-14	12.750	13.500	12.500	12.850	12.850	1,175,599
2025-04-11	12.500	13.000	12.000	12.750	12.750	943,545
2025-04-10	12.000	13.000	12.000	12.500	12.500	1,558,071
2025-04-09	11.750	12.000	11.000	11.500	11.500	1,761,154
2025-04-08	11.750	13.000	11.500	12.000	12.000	626,281
2025-04-07	11.550	12.400	10.550	11.850	11.850	3,413,365
2025-04-04	13.625	14.000	12.000	12.300	12.300	2,169,319
2025-04-03	13.750	14.400	13.250	13.500	13.500	1,970,584
2025-04-02	12.750	14.500	12.600	13.750	13.750	1,805,384
2025-04-01	11.800	12.800	11.500	12.650	12.650	975,349
2025-03-31	12.750	13.000	11.300	11.800	11.800	2,825,468
2025-03-28	13.625	14.000	12.550	12.625	12.625	1,648,979
2025-03-27	13.300	14.000	12.500	13.250	13.250	2,560,341
2025-03-26	12.200	14.000	12.000	13.550	13.550	4,326,860
2025-03-25	10.750	12.600	10.500	12.200	12.200	2,471,170
2025-03-24	10.750	11.000	10.500	10.750	10.750	410,080
2025-03-21	10.300	10.900	10.000	10.750	10.750	1,115,965
2025-03-20	10.350	10.900	10.000	10.300	10.300	951,856
2025-03-19	9.850	10.500	9.500	10.250	10.250	1,369,452
2025-03-18	9.800	10.500	9.000	10.000	10.000	2,838,060
2025-03-17	9.500	10.000	9.500	9.800	9.800	1,775,214
2025-03-14	9.250	9.800	9.000	9.500	9.500	1,746,632
2025-03-13	9.750	10.000	9.000	9.250	9.250	4,924,357
2025-03-12	10.750	11.000	9.340	9.340	9.340	1,824,852
2025-03-11	11.250	11.500	10.500	10.750	10.750	872,364
2025-03-10	10.750	12.000	10.500	11.250	11.250	4,128,716
2025-03-07	10.525	10.800	10.250	10.650	10.650	255,749
2025-03-06	10.650	10.800	10.250	10.525	10.525	1,341,558
2025-03-05	10.050	10.800	9.600	10.650	10.650	1,099,391
2025-03-04	10.650	10.800	10.000	10.250	10.250	570,647
2025-03-03	10.750	11.000	10.500	10.750	10.750	262,796
2025-02-28	11.250	11.750	10.500	10.750	10.750	1,597,401
2025-02-27	10.750	11.578	10.500	11.250	11.250	1,865,780
2025-02-26	10.950	11.400	10.500	10.750	10.750	1,186,377

← NewerPage 7 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.