Oroco Resource Corp. (TSXV:OCO)
0.3750
-0.0050 (-1.33%)
May 1, 2025, 3:32 PM EDT
Oroco Resource Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 86,628 |
Apr 29, 2025 | 0.36 | 0.39 | 0.35 | 0.38 | 0.38 | 5.56% | 128,000 |
Apr 28, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 93,700 |
Apr 25, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 44,914 |
Apr 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 28,000 |
Apr 23, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 17,100 |
Apr 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 3.80% | 6,005 |
Apr 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2.60% | 10,705 |
Apr 17, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -8.33% | 29,100 |
Apr 16, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 34,100 |
Apr 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 35,700 |
Apr 14, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 16.22% | 123,000 |
Apr 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 74,600 |
Apr 10, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 100,400 |
Apr 9, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 18.75% | 70,200 |
Apr 8, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -8.57% | 266,500 |
Apr 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 6.06% | 42,100 |
Apr 4, 2025 | 0.38 | 0.39 | 0.33 | 0.33 | 0.33 | -20.48% | 415,500 |
Apr 3, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -12.63% | 195,400 |
Apr 2, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 125,700 |
Apr 1, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 4.35% | 90,000 |
Mar 31, 2025 | 0.45 | 0.51 | 0.44 | 0.46 | 0.46 | 2.22% | 864,300 |
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 |