Oroco Resource Corp. (TSXV:OCO)
Canada · Delayed Price · Currency is CAD 0.4100
+0.0050 (1.23%)
Oct 10, 2025, 3:29 PM EDT
Oroco Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 6.17% | 44,273 |
| Oct 9, 2025 | 0.45 | 0.46 | 0.40 | 0.41 | 0.41 | -10.00% | 151,000 |
| Oct 8, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 7.14% | 273,703 |
| Oct 7, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 5.00% | 132,600 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 138,406 |
| Oct 3, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 6.33% | 245,041 |
| Oct 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 270,500 |
| Oct 1, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 116,311 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 117,900 |
| Sep 29, 2025 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 10.81% | 375,234 |
| Sep 26, 2025 | 0.39 | 0.42 | 0.35 | 0.37 | 0.37 | -6.33% | 790,500 |
| Sep 25, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 14.49% | 602,447 |
| Sep 24, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 21.05% | 445,800 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 309,900 |
| Sep 22, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 11.76% | 482,500 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 92,000 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 57,800 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 69,000 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 89,038 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 114,300 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 214,400 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 53,700 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 102,544 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 36,700 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 37,832 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 97,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 24,217 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 119,730 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 51,820 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 112,300 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 46,400 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 286,542 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 39,812 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 15,125 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 72,818 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,611 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 142,200 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 132,000 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 95,700 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 19,200 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 87,500 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 26,525 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 47,100 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 28,800 |
| Aug 7, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 234,311 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 86,700 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 110,800 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 124,508 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 81,700 |