Orosur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.350 | 5.200 | 4.200 | 4.800 | 4.800 | 5,751,485 |
| 2024-11-27 | 3.150 | 4.200 | 3.011 | 4.100 | 4.100 | 7,868,719 |
| 2024-11-26 | 2.650 | 3.300 | 2.600 | 3.150 | 3.150 | 1,101,678 |
| 2024-11-25 | 2.600 | 2.800 | 2.500 | 2.650 | 2.650 | 135,956 |
| 2024-11-22 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 273 |
| 2024-11-21 | 2.650 | 2.800 | 2.500 | 2.600 | 2.600 | 267,989 |
| 2024-11-20 | 2.800 | 2.800 | 2.500 | 2.650 | 2.650 | 405,369 |
| 2024-11-19 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 24,946 |
| 2024-11-18 | 2.650 | 2.800 | 2.500 | 2.750 | 2.750 | 321,023 |
| 2024-11-15 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 657,110 |
| 2024-11-14 | 2.700 | 2.800 | 2.500 | 2.600 | 2.600 | 751,696 |
| 2024-11-13 | 2.700 | 2.800 | 2.700 | 2.700 | 2.700 | 64,765 |
| 2024-11-12 | 2.750 | 2.800 | 2.700 | 2.700 | 2.700 | 39,520 |
| 2024-11-11 | 2.800 | 2.800 | 2.710 | 2.750 | 2.750 | 60,587 |
| 2024-11-08 | 2.800 | 2.800 | 2.710 | 2.750 | 2.750 | 1,286,682 |
| 2024-11-07 | 2.800 | 2.800 | 2.700 | 2.750 | 2.750 | 274,254 |
| 2024-11-06 | 2.800 | 2.800 | 2.700 | 2.750 | 2.750 | 216,322 |
| 2024-11-05 | 2.850 | 2.900 | 2.700 | 2.750 | 2.750 | 37,281 |
| 2024-11-04 | 2.850 | 2.900 | 2.700 | 2.800 | 2.800 | 37,670 |
| 2024-11-01 | 2.850 | 2.900 | 2.700 | 2.720 | 2.720 | 107,038 |
| 2024-10-31 | 2.850 | 2.900 | 2.725 | 2.800 | 2.800 | 13,509 |
| 2024-10-30 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 43,036 |
| 2024-10-29 | 2.850 | 2.900 | 2.700 | 2.800 | 2.800 | 829,521 |
| 2024-10-28 | 2.850 | 2.900 | 2.700 | 2.800 | 2.800 | 71,570 |
| 2024-10-25 | 2.900 | 3.000 | 2.700 | 2.800 | 2.800 | 485,463 |
| 2024-10-24 | 2.800 | 2.900 | 2.700 | 2.850 | 2.850 | 1,073,352 |
| 2024-10-23 | 2.850 | 3.000 | 2.700 | 2.800 | 2.800 | 502,915 |
| 2024-10-22 | 2.900 | 3.300 | 2.670 | 2.850 | 2.850 | 2,062,015 |
| 2024-10-21 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 936,462 |
| 2024-10-18 | 2.800 | 3.000 | 2.600 | 2.900 | 2.900 | 1,270,102 |
| 2024-10-17 | 2.675 | 3.100 | 2.623 | 2.800 | 2.800 | 1,828,837 |
| 2024-10-16 | 2.625 | 2.750 | 2.550 | 2.650 | 2.650 | 164,180 |
| 2024-10-15 | 2.625 | 2.750 | 2.550 | 2.650 | 2.650 | 232,518 |
| 2024-10-14 | 2.550 | 2.750 | 2.550 | 2.650 | 2.650 | 1,663,978 |
| 2024-10-11 | 2.625 | 2.750 | 2.500 | 2.550 | 2.550 | 228,708 |
| 2024-10-10 | 2.625 | 2.750 | 2.500 | 2.625 | 2.625 | 50,529 |
| 2024-10-09 | 2.625 | 2.750 | 2.500 | 2.625 | 2.625 | 870,376 |
| 2024-10-08 | 2.625 | 2.750 | 2.500 | 2.625 | 2.625 | 394,910 |
| 2024-10-07 | 2.700 | 2.800 | 2.500 | 2.625 | 2.625 | 694,202 |
| 2024-10-04 | 2.850 | 3.000 | 2.600 | 2.700 | 2.700 | 357,284 |
| 2024-10-03 | 2.700 | 3.000 | 2.700 | 2.850 | 2.850 | 1,293,418 |
| 2024-10-02 | 2.750 | 2.900 | 2.600 | 2.675 | 2.675 | 158,457 |
| 2024-10-01 | 2.875 | 3.000 | 2.500 | 2.750 | 2.750 | 2,378,107 |
| 2024-09-30 | 3.250 | 3.500 | 2.720 | 2.875 | 2.875 | 1,896,511 |
| 2024-09-27 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 283,922 |
| 2024-09-26 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 101,903 |
| 2024-09-25 | 3.250 | 3.500 | 3.122 | 3.250 | 3.250 | 8,773 |
| 2024-09-24 | 3.425 | 3.600 | 3.000 | 3.250 | 3.250 | 179,797 |
| 2024-09-23 | 3.300 | 3.500 | 3.000 | 3.425 | 3.425 | 963,019 |
| 2024-09-20 | 3.550 | 3.700 | 3.200 | 3.300 | 3.300 | 685,576 |
| 2024-09-19 | 3.600 | 3.800 | 3.400 | 3.550 | 3.550 | 128,179 |
| 2024-09-18 | 3.600 | 3.800 | 3.430 | 3.600 | 3.600 | 6,033 |
| 2024-09-17 | 3.600 | 3.800 | 3.410 | 3.600 | 3.600 | 84,104 |
| 2024-09-16 | 3.650 | 3.800 | 3.400 | 3.600 | 3.600 | 475,368 |
| 2024-09-13 | 3.550 | 3.800 | 3.500 | 3.650 | 3.650 | 416,815 |
| 2024-09-12 | 3.700 | 3.800 | 3.500 | 3.550 | 3.550 | 598,666 |
| 2024-09-11 | 3.850 | 4.100 | 3.600 | 3.700 | 3.700 | 841,856 |
| 2024-09-10 | 2.800 | 4.400 | 2.800 | 3.850 | 3.850 | 9,318,687 |
| 2024-09-09 | 2.650 | 2.800 | 2.550 | 2.650 | 2.650 | 162,762 |
| 2024-09-06 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 11,345 |
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.