Orosur Mining Inc. (TSXV:OMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.2200
+0.0050 (2.33%)
Jul 24, 2025, 3:59 PM EDT

Orosur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.210.240.210.220.222.33%305,100
Jul 23, 20250.230.240.220.220.224.88%578,800
Jul 22, 20250.190.210.190.210.2113.89%354,800
Jul 21, 20250.190.200.180.180.185.88%459,500
Jul 18, 20250.190.210.170.170.171.49%1,826,519
Jul 17, 20250.160.190.160.170.1719.64%2,518,200
Jul 16, 20250.140.140.140.140.14-20,500
Jul 15, 20250.150.150.140.140.14-6.67%495,800
Jul 14, 20250.150.150.150.150.153.45%67,700
Jul 11, 20250.150.150.150.150.15-3,200
Jul 10, 20250.150.150.150.150.15-12,500
Jul 9, 20250.150.150.150.150.15-24,700
Jul 8, 20250.140.150.140.150.1511.54%490,303
Jul 7, 20250.130.130.130.130.13-211,500
Jul 4, 20250.140.140.130.130.13-7.14%162,500
Jul 3, 20250.150.150.140.140.14-3.45%220,700
Jul 2, 20250.160.160.150.150.15-9.38%176,000
Jun 30, 20250.160.160.160.160.16--
Jun 27, 20250.160.170.160.160.163.23%41,500
Jun 26, 20250.150.160.150.160.16-19,500
Jun 25, 20250.160.160.160.160.16-3,000
Jun 24, 20250.150.160.150.160.16-3.13%41,500
Jun 23, 20250.160.160.160.160.16-2,348
Jun 20, 20250.160.160.150.160.163.23%139,500
Jun 19, 20250.150.160.150.160.163.33%59,000
Jun 18, 20250.140.160.130.150.1511.11%656,000
Jun 17, 20250.160.170.140.140.14-18.18%711,200
Jun 16, 20250.170.170.160.170.176.45%178,730
Jun 13, 20250.150.160.150.160.16-204,500
Jun 12, 20250.170.170.160.160.16-6.06%104,600
Jun 11, 20250.150.170.150.170.173.13%456,700
Jun 10, 20250.150.170.150.160.166.67%487,200
Jun 9, 20250.140.150.140.150.153.45%160,500
Jun 6, 20250.150.160.140.150.15-6.45%254,600
Jun 5, 20250.150.160.150.160.163.33%382,200
Jun 4, 20250.150.150.150.150.153.45%117,000
Jun 3, 20250.170.170.150.150.15-9.38%333,600
Jun 2, 20250.170.170.160.160.16-8.57%80,000
May 30, 20250.170.180.170.180.18-511,444
May 29, 20250.160.180.160.180.189.37%95,325
May 28, 20250.180.180.160.160.16-5.88%618,700
May 27, 20250.180.180.170.170.17-2.86%137,500
May 26, 20250.170.180.170.180.186.06%20,400
May 23, 20250.160.180.160.170.173.13%51,000
May 22, 20250.180.180.160.160.16-8.57%432,000
May 21, 20250.180.180.180.180.18-5.41%13,300
May 20, 20250.190.190.190.190.192.78%122,000
May 16, 20250.180.190.180.180.182.86%42,500
May 15, 20250.190.190.180.180.18-7.89%118,837
May 14, 20250.190.190.190.190.19-2.56%15,000