Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.65	0.65	0.63	0.64	0.64	12.28%	412,663
Feb 2, 2026	0.61	0.65	0.56	0.57	0.57	-9.52%	496,785
Jan 30, 2026	0.65	0.65	0.60	0.63	0.63	-10.00%	665,786
Jan 29, 2026	0.70	0.72	0.66	0.70	0.70	-2.78%	1,136,605
Jan 28, 2026	0.72	0.75	0.71	0.72	0.72	9.09%	808,925
Jan 27, 2026	0.73	0.74	0.66	0.66	0.66	-2.94%	438,628
Jan 26, 2026	0.73	0.76	0.68	0.68	0.68	-5.56%	928,062
Jan 23, 2026	0.67	0.72	0.66	0.72	0.72	9.09%	413,184
Jan 22, 2026	0.62	0.67	0.62	0.66	0.66	8.20%	261,152
Jan 21, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	287,929
Jan 20, 2026	0.65	0.65	0.58	0.65	0.65	1.56%	353,652
Jan 19, 2026	0.62	0.67	0.60	0.64	0.64	18.52%	1,056,072
Jan 16, 2026	0.53	0.57	0.51	0.54	0.54	11.34%	440,399
Jan 15, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	39,010
Jan 14, 2026	0.49	0.50	0.48	0.50	0.50	7.53%	230,699
Jan 13, 2026	0.53	0.53	0.47	0.47	0.47	-10.58%	1,047,701
Jan 12, 2026	0.48	0.53	0.46	0.52	0.52	11.83%	704,843
Jan 9, 2026	0.48	0.50	0.46	0.47	0.47	-2.11%	405,208
Jan 8, 2026	0.45	0.48	0.45	0.48	0.48	9.20%	523,571
Jan 7, 2026	0.42	0.45	0.42	0.44	0.44	-1.14%	345,381
Jan 6, 2026	0.44	0.44	0.42	0.44	0.44	-	295,900
Jan 5, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	175,680
Jan 2, 2026	0.46	0.46	0.43	0.45	0.45	1.12%	288,970
Dec 31, 2025	0.48	0.48	0.43	0.45	0.45	-10.10%	107,523
Dec 30, 2025	0.45	0.50	0.45	0.50	0.50	10.00%	417,032
Dec 29, 2025	0.44	0.46	0.43	0.45	0.45	5.88%	694,805
Dec 24, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	163,401
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	233,835
Dec 22, 2025	0.41	0.42	0.41	0.41	0.41	3.80%	117,838
Dec 19, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	77,100
Dec 18, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	164,139
Dec 17, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	305,927
Dec 16, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	94,897
Dec 15, 2025	0.42	0.42	0.39	0.40	0.40	2.56%	364,041
Dec 12, 2025	0.42	0.43	0.39	0.39	0.39	-7.14%	693,080
Dec 11, 2025	0.42	0.44	0.42	0.42	0.42	2.44%	503,258
Dec 10, 2025	0.46	0.46	0.41	0.41	0.41	-7.87%	344,129
Dec 9, 2025	0.42	0.46	0.42	0.45	0.45	8.54%	603,232
Dec 8, 2025	0.44	0.44	0.41	0.41	0.41	-7.87%	44,459
Dec 5, 2025	0.42	0.45	0.42	0.45	0.45	12.66%	209,451
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	79,217
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	-	286,323
Dec 2, 2025	0.40	0.41	0.39	0.41	0.41	-3.57%	307,686
Dec 1, 2025	0.39	0.42	0.38	0.42	0.42	10.53%	573,158
Nov 28, 2025	0.42	0.42	0.38	0.38	0.38	-9.52%	304,847
Nov 27, 2025	0.39	0.45	0.39	0.42	0.42	7.69%	286,743
Nov 26, 2025	0.38	0.40	0.36	0.39	0.39	9.86%	212,711
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	278,182
Nov 24, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	125,010
Nov 21, 2025	0.36	0.36	0.34	0.35	0.35	2.94%	135,543