Oroco Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.45	0.51	0.44	0.46	0.46	2.22%	864,283
Mar 28, 2025	0.45	0.47	0.44	0.45	0.45	5.88%	923,347
Mar 27, 2025	0.41	0.43	0.39	0.43	0.43	4.29%	285,423
Mar 26, 2025	0.39	0.45	0.39	0.41	0.41	8.67%	306,503
Mar 25, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	113,313
Mar 24, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	55,100
Mar 21, 2025	0.35	0.37	0.35	0.37	0.37	4.23%	25,600
Mar 20, 2025	0.37	0.38	0.36	0.36	0.36	-2.74%	39,300
Mar 19, 2025	0.35	0.39	0.35	0.37	0.37	4.29%	149,009
Mar 18, 2025	0.33	0.38	0.33	0.35	0.35	7.69%	202,918
Mar 17, 2025	0.33	0.33	0.32	0.33	0.33	8.33%	216,208
Mar 14, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	120,524
Mar 13, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	133,000
Mar 12, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	38,500
Mar 11, 2025	0.31	0.33	0.31	0.31	0.31	1.64%	134,600
Mar 10, 2025	0.31	0.31	0.31	0.31	0.31	-	25,600
Mar 7, 2025	0.27	0.31	0.27	0.31	0.31	12.96%	308,407
Mar 6, 2025	0.27	0.28	0.27	0.27	0.27	-	215,000
Mar 5, 2025	0.27	0.27	0.25	0.27	0.27	-	310,700
Mar 4, 2025	0.27	0.27	0.26	0.27	0.27	-3.57%	89,000
Mar 3, 2025	0.30	0.30	0.28	0.28	0.28	-1.75%	17,300
Feb 28, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	94,916
Feb 27, 2025	0.26	0.29	0.26	0.28	0.28	5.66%	93,600
Feb 26, 2025	0.27	0.27	0.26	0.27	0.27	-	61,400
Feb 25, 2025	0.30	0.30	0.25	0.27	0.27	-8.62%	291,011
Feb 24, 2025	0.29	0.34	0.28	0.29	0.29	11.54%	580,600
Feb 21, 2025	0.28	0.29	0.26	0.26	0.26	-5.45%	168,200
Feb 20, 2025	0.24	0.28	0.24	0.28	0.28	12.24%	71,231
Feb 19, 2025	0.26	0.26	0.25	0.25	0.25	-7.55%	78,000
Feb 18, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	33,800
Feb 14, 2025	0.26	0.26	0.26	0.26	0.26	4.00%	164,500
Feb 13, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	218,137
Feb 12, 2025	0.24	0.27	0.24	0.26	0.26	8.33%	480,300
Feb 11, 2025	0.24	0.25	0.24	0.24	0.24	2.13%	280,100
Feb 10, 2025	0.24	0.24	0.24	0.24	0.24	-	369,500
Feb 7, 2025	0.23	0.24	0.23	0.24	0.24	-	585,616
Feb 6, 2025	0.25	0.26	0.23	0.24	0.24	-12.96%	1,002,540
Feb 5, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	129,607
Feb 4, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	215,400
Feb 3, 2025	0.29	0.29	0.28	0.29	0.29	-	97,700
Jan 31, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	992,000
Jan 30, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	23,500
Jan 29, 2025	0.30	0.32	0.30	0.32	0.32	8.62%	81,340
Jan 28, 2025	0.31	0.32	0.29	0.29	0.29	-6.45%	278,204
Jan 27, 2025	0.31	0.35	0.31	0.31	0.31	-6.06%	314,003
Jan 24, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	107,700
Jan 23, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	126,600
Jan 22, 2025	0.35	0.35	0.33	0.34	0.34	-5.63%	63,440
Jan 21, 2025	0.33	0.36	0.33	0.36	0.36	4.41%	63,400
Jan 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	9,100