Orosur Mining Inc. (TSXV:OMI)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
Jul 3, 2025, 11:02 AM EDT
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 220,500 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 176,000 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 41,500 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 19,500 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 41,500 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,348 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 139,500 |
| Jun 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 59,000 |
| Jun 18, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.11% | 656,000 |
| Jun 17, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -18.18% | 711,200 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 178,730 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 204,500 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 104,600 |
| Jun 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 456,700 |
| Jun 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 487,200 |
| Jun 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 160,500 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 254,600 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 382,200 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 117,000 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 333,600 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 80,000 |
| May 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 511,444 |
| May 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 95,325 |
| May 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 618,700 |
| May 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 137,500 |
| May 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 20,400 |
| May 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 51,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 432,000 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 13,300 |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 122,000 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 42,500 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 118,837 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 15,000 |
| May 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 44,000 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 123,100 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 92,800 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 81,100 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.42% | 73,800 |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 210,500 |
| May 5, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.20% | 225,800 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 33,100 |
| May 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 335,112 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 134,600 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 144,600 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 130,600 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 20,500 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 285,100 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -12.77% | 719,300 |