Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 11.500 | 11.500 | 10.950 | 10.950 | 10.950 | 699,663 |
| 2025-02-24 | 11.800 | 12.000 | 11.200 | 11.450 | 11.450 | 672,005 |
| 2025-02-21 | 11.500 | 12.000 | 11.000 | 11.625 | 11.625 | 993,923 |
| 2025-02-20 | 11.875 | 12.700 | 11.000 | 11.500 | 11.500 | 2,189,449 |
| 2025-02-19 | 12.500 | 13.000 | 12.000 | 12.125 | 12.125 | 1,192,408 |
| 2025-02-18 | 13.625 | 14.000 | 12.000 | 12.500 | 12.500 | 3,274,020 |
| 2025-02-17 | 14.200 | 15.000 | 13.060 | 13.375 | 13.375 | 3,801,959 |
| 2025-02-14 | 14.250 | 15.000 | 13.200 | 14.200 | 14.200 | 7,730,943 |
| 2025-02-13 | 11.750 | 12.400 | 11.500 | 12.200 | 12.200 | 1,621,314 |
| 2025-02-12 | 11.050 | 12.000 | 10.500 | 11.750 | 11.750 | 3,421,841 |
| 2025-02-11 | 12.100 | 12.720 | 9.810 | 11.100 | 11.100 | 9,126,920 |
| 2025-02-10 | 12.300 | 15.000 | 12.000 | 12.100 | 12.100 | 11,888,498 |
| 2025-02-07 | 9.600 | 12.500 | 9.200 | 12.000 | 12.000 | 8,913,406 |
| 2025-02-06 | 9.300 | 10.500 | 9.000 | 9.600 | 9.600 | 5,353,860 |
| 2025-02-05 | 7.650 | 9.700 | 7.540 | 9.300 | 9.300 | 19,459,412 |
| 2025-02-04 | 6.650 | 7.800 | 6.500 | 7.350 | 7.350 | 10,421,319 |
| 2025-02-03 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 344,288 |
| 2025-01-31 | 6.100 | 6.284 | 6.000 | 6.100 | 6.100 | 432,038 |
| 2025-01-30 | 6.200 | 6.300 | 5.860 | 6.100 | 6.100 | 1,255,126 |
| 2025-01-29 | 6.250 | 6.500 | 6.128 | 6.300 | 6.300 | 1,764,951 |
| 2025-01-28 | 6.800 | 7.000 | 6.230 | 6.500 | 6.500 | 786,819 |
| 2025-01-27 | 6.800 | 7.000 | 6.600 | 6.650 | 6.650 | 688,699 |
| 2025-01-24 | 6.900 | 7.100 | 6.600 | 6.800 | 6.800 | 1,037,158 |
| 2025-01-23 | 6.900 | 7.140 | 6.800 | 6.900 | 6.900 | 338,942 |
| 2025-01-22 | 6.650 | 7.000 | 6.615 | 6.900 | 6.900 | 501,789 |
| 2025-01-21 | 6.900 | 7.000 | 6.610 | 6.650 | 6.650 | 550,391 |
| 2025-01-20 | 6.900 | 7.100 | 6.800 | 6.900 | 6.900 | 2,100,406 |
| 2025-01-17 | 6.490 | 7.200 | 6.490 | 6.900 | 6.900 | 1,723,714 |
| 2025-01-16 | 6.450 | 6.600 | 6.060 | 6.350 | 6.350 | 1,079,444 |
| 2025-01-15 | 6.650 | 6.800 | 6.330 | 6.400 | 6.400 | 1,095,017 |
| 2025-01-14 | 6.900 | 7.000 | 6.380 | 6.650 | 6.650 | 1,573,476 |
| 2025-01-13 | 7.500 | 8.990 | 6.700 | 6.900 | 6.900 | 5,943,685 |
| 2025-01-10 | 7.050 | 7.300 | 6.800 | 7.050 | 7.050 | 2,318,418 |
| 2025-01-09 | 7.250 | 7.500 | 6.800 | 7.050 | 7.050 | 4,520,087 |
| 2025-01-08 | 7.250 | 7.500 | 6.860 | 6.860 | 6.860 | 1,899,224 |
| 2025-01-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,420,840 |
| 2025-01-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 614,447 |
| 2025-01-03 | 7.000 | 7.500 | 6.500 | 7.250 | 7.250 | 418,743 |
| 2025-01-02 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 326,949 |
| 2024-12-31 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 144,578 |
| 2024-12-30 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 787,758 |
| 2024-12-27 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 1,631,338 |
| 2024-12-24 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 346,358 |
| 2024-12-23 | 8.250 | 8.500 | 7.000 | 7.250 | 7.250 | 5,241,926 |
| 2024-12-20 | 8.700 | 8.800 | 8.000 | 8.250 | 8.250 | 2,659,860 |
| 2024-12-19 | 7.000 | 9.000 | 7.000 | 8.400 | 8.400 | 9,538,614 |
| 2024-12-18 | 7.800 | 10.000 | 7.600 | 8.800 | 8.800 | 7,409,378 |
| 2024-12-17 | 8.000 | 8.200 | 7.600 | 7.700 | 7.700 | 4,146,478 |
| 2024-12-16 | 7.750 | 8.000 | 7.500 | 7.940 | 7.940 | 4,499,746 |
| 2024-12-13 | 7.500 | 8.500 | 7.200 | 8.000 | 8.000 | 7,278,350 |
| 2024-12-12 | 6.550 | 7.300 | 6.500 | 7.200 | 7.200 | 4,111,702 |
| 2024-12-11 | 6.650 | 6.800 | 6.425 | 6.550 | 6.550 | 3,455,936 |
| 2024-12-10 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 4,179,960 |
| 2024-12-09 | 5.750 | 7.500 | 5.600 | 6.500 | 6.500 | 28,853,829 |
| 2024-12-06 | 5.450 | 5.600 | 5.300 | 5.380 | 5.380 | 6,360,176 |
| 2024-12-05 | 5.500 | 5.700 | 5.300 | 5.400 | 5.400 | 8,024,480 |
| 2024-12-04 | 5.200 | 5.600 | 5.100 | 5.340 | 5.340 | 3,649,166 |
| 2024-12-03 | 5.150 | 5.300 | 5.000 | 5.200 | 5.200 | 10,201,947 |
| 2024-12-02 | 4.900 | 6.300 | 4.800 | 5.150 | 5.150 | 9,374,634 |
| 2024-11-29 | 4.800 | 5.000 | 4.236 | 4.700 | 4.700 | 4,772,354 |
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.