Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	320,464
Feb 26, 2026	0.46	0.47	0.45	0.46	0.46	-4.17%	380,338
Feb 25, 2026	0.48	0.50	0.46	0.48	0.48	-4.00%	361,039
Feb 24, 2026	0.54	0.54	0.49	0.50	0.50	-11.50%	503,427
Feb 23, 2026	0.50	0.57	0.48	0.57	0.57	22.83%	869,913
Feb 20, 2026	0.43	0.46	0.43	0.46	0.46	5.75%	818,229
Feb 19, 2026	0.40	0.44	0.40	0.44	0.44	11.54%	282,061
Feb 18, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,515,798
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-6.98%	369,552
Feb 13, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	626,799
Feb 12, 2026	0.45	0.46	0.41	0.43	0.43	-1.16%	1,281,403
Feb 11, 2026	0.45	0.47	0.40	0.43	0.43	-3.37%	1,987,031
Feb 10, 2026	0.49	0.50	0.44	0.45	0.45	-21.93%	1,743,649
Feb 9, 2026	0.63	0.63	0.57	0.57	0.57	-6.56%	233,205
Feb 6, 2026	0.62	0.63	0.61	0.61	0.61	3.39%	119,144
Feb 5, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	99,300
Feb 4, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	398,870
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