Oroco Resource Corp. (TSXV:OCO)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0050 (1.92%)
Sep 5, 2025, 11:46 AM EDT
Oroco Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.77% | 330,247 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 141,830 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 61,843 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 52,331 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 199,639 |
| Jul 23, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | - | 260,717 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 101,048 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 76,600 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 68,500 |
| Jul 17, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 219,735 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 234,400 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 67,037 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 98,549 |
| Jul 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 282,334 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 166,300 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 169,800 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 133,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 87,300 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 22,215 |
| Jul 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 33,000 |
| Jul 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 275,433 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 75,123 |
| Jun 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 124,620 |
| Jun 26, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 193,900 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 31,000 |