Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.35	0.36	0.30	0.31	0.31	-31.65%	799,409
Feb 10, 2026	0.36	0.50	0.34	0.46	0.46	3.41%	83,919
Feb 9, 2026	0.47	0.47	0.43	0.44	0.44	-2.22%	36,930
Feb 6, 2026	0.44	0.45	0.41	0.45	0.45	5.68%	12,917
Feb 5, 2026	0.48	0.48	0.38	0.43	0.43	-5.38%	31,916
Feb 4, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	270,481
Feb 3, 2026	0.48	0.48	0.46	0.46	0.46	10.58%	8,013
Feb 2, 2026	0.42	0.42	0.35	0.42	0.42	-16.80%	80,791
Jan 30, 2026	0.45	0.51	0.40	0.50	0.50	-1.96%	181,264
Jan 29, 2026	0.55	0.55	0.49	0.51	0.51	-7.27%	55,891
Jan 28, 2026	0.55	0.58	0.43	0.55	0.55	5.77%	17,555
Jan 27, 2026	0.50	0.52	0.48	0.52	0.52	1.96%	21,850
Jan 26, 2026	0.52	0.56	0.51	0.51	0.51	-2.00%	134,778
Jan 23, 2026	0.51	0.53	0.49	0.52	0.52	4.08%	103,608
Jan 22, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	13,820
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	3,401
Jan 20, 2026	0.45	0.56	0.42	0.46	0.46	16.46%	123,457
Jan 16, 2026	0.62	0.62	0.36	0.40	0.40	9.72%	12,215
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	-	32,000
Jan 14, 2026	0.45	0.45	0.35	0.36	0.36	5.57%	43,800
Jan 13, 2026	0.39	0.62	0.30	0.34	0.34	-9.07%	155,488
Jan 12, 2026	0.48	0.64	0.28	0.38	0.38	-14.77%	158,200
Jan 9, 2026	0.35	0.44	0.35	0.44	0.44	31.34%	40,030
Jan 8, 2026	0.34	0.35	0.33	0.34	0.34	13.56%	83,507
Jan 7, 2026	0.30	0.34	0.30	0.30	0.30	-7.81%	53,676
Jan 6, 2026	0.26	0.32	0.26	0.32	0.32	-8.57%	14,611
Jan 5, 2026	0.30	0.35	0.26	0.35	0.35	9.37%	33,768
Jan 2, 2026	0.34	0.36	0.17	0.32	0.32	-11.11%	235,035
Dec 31, 2025	0.35	0.40	0.30	0.36	0.36	2.83%	53,249
Dec 30, 2025	0.33	0.35	0.33	0.35	0.35	6.09%	131,738
Dec 29, 2025	0.33	0.46	0.33	0.33	0.33	-12.93%	31,070
Dec 26, 2025	0.35	0.62	0.31	0.38	0.38	22.26%	167,615
Dec 24, 2025	0.36	0.44	0.29	0.31	0.31	-	177,057
Dec 23, 2025	0.30	0.31	0.24	0.31	0.31	2.07%	151,014
Dec 22, 2025	0.31	0.31	0.26	0.30	0.30	5.09%	70,706
Dec 19, 2025	0.27	0.29	0.27	0.29	0.29	-2.86%	100,927
Dec 18, 2025	0.29	0.30	0.27	0.30	0.30	2.59%	49,875
Dec 17, 2025	0.29	0.35	0.29	0.29	0.29	0.69%	19,006
Dec 16, 2025	0.34	0.36	0.27	0.29	0.29	-0.69%	78,208
Dec 15, 2025	0.29	0.36	0.29	0.29	0.29	-6.45%	17,502
Dec 12, 2025	0.36	0.36	0.28	0.31	0.31	-3.13%	24,190
Dec 11, 2025	0.36	0.36	0.31	0.32	0.32	-8.57%	57,084
Dec 10, 2025	0.34	0.36	0.32	0.35	0.35	2.94%	145,767
Dec 9, 2025	0.36	0.36	0.28	0.34	0.34	16.24%	139,077
Dec 8, 2025	0.32	0.32	0.29	0.29	0.29	-5.34%	10,020
Dec 5, 2025	0.27	0.31	0.27	0.31	0.31	13.56%	61,000
Dec 4, 2025	0.29	0.29	0.27	0.27	0.27	-6.49%	10,250
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-0.03%	1,000
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	0.38%	7,447
Dec 1, 2025	0.37	0.37	0.28	0.29	0.29	13.06%	20,632