Orosur Mining Inc. (TSXV:OMI)
Canada
· Delayed Price · Currency is CAD 0.1950
+0.0050 (2.63%)
Apr 28, 2025, 3:59 PM EDT
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 315,607 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 305,000 |
| Apr 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 283,500 |
| Apr 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 106,100 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 122,625 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 286,901 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 187,222 |
| Apr 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.76% | 323,000 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.65% | 518,000 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 10.26% | 226,500 |
| Apr 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 374,000 |
| Apr 4, 2025 | 0.25 | 0.26 | 0.19 | 0.22 | 0.22 | -17.31% | 271,900 |
| Apr 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 312,100 |
| Apr 2, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 10.64% | 395,629 |
| Apr 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 377,109 |
| Mar 31, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 634,700 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 593,500 |
| Mar 27, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 1,609,600 |
| Mar 26, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.13% | 552,538 |
| Mar 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 211,244 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 308,800 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 446,000 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 72,000 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 127,533 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 480,100 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 19,000 |
| Mar 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 431,703 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 1,755,600 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 183,010 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 14,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 67,900 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 148,000 |
| Mar 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 111,300 |
| Mar 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 144,800 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 251,900 |
| Mar 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 38,000 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 201,500 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 106,700 |
| Feb 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 344,000 |
| Feb 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 127,620 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 49,500 |
| Feb 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 241,700 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 156,028 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 537,100 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 525,300 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 860,903 |