Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.36	0.37	0.34	0.34	0.34	-8.11%	206,803
Nov 19, 2025	0.38	0.40	0.37	0.37	0.37	5.71%	209,276
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-	63,500
Nov 17, 2025	0.36	0.36	0.35	0.35	0.35	-	46,035
Nov 14, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	104,540
Nov 13, 2025	0.38	0.39	0.35	0.36	0.36	-4.64%	188,318
Nov 12, 2025	0.38	0.39	0.36	0.38	0.38	2.03%	155,500
Nov 11, 2025	0.38	0.38	0.36	0.37	0.37	2.78%	414,000
Nov 10, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	199,864
Nov 7, 2025	0.36	0.36	0.34	0.35	0.35	6.06%	203,700
Nov 6, 2025	0.35	0.36	0.33	0.33	0.33	-8.33%	163,527
Nov 5, 2025	0.34	0.37	0.34	0.36	0.36	-	119,000
Nov 4, 2025	0.37	0.37	0.34	0.36	0.36	-2.70%	259,839
Nov 3, 2025	0.39	0.40	0.37	0.37	0.37	-7.50%	119,013
Oct 31, 2025	0.40	0.41	0.39	0.40	0.40	-	422,174
Oct 30, 2025	0.40	0.41	0.39	0.40	0.40	5.26%	281,875
Oct 29, 2025	0.42	0.42	0.38	0.38	0.38	-2.56%	127,099
Oct 28, 2025	0.37	0.39	0.36	0.39	0.39	8.33%	354,749
Oct 27, 2025	0.40	0.40	0.36	0.36	0.36	-15.29%	677,998
Oct 24, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	679,891
Oct 23, 2025	0.43	0.45	0.42	0.42	0.42	-2.33%	303,465
Oct 22, 2025	0.41	0.44	0.40	0.43	0.43	7.50%	456,960
Oct 21, 2025	0.42	0.43	0.40	0.40	0.40	-13.04%	757,458
Oct 20, 2025	0.50	0.50	0.45	0.46	0.46	-7.07%	543,976
Oct 17, 2025	0.54	0.54	0.47	0.50	0.50	-6.60%	784,065
Oct 16, 2025	0.52	0.55	0.50	0.53	0.53	3.92%	671,370
Oct 15, 2025	0.49	0.53	0.49	0.51	0.51	2.00%	251,411
Oct 14, 2025	0.46	0.50	0.46	0.50	0.50	19.05%	1,187,233
Oct 10, 2025	0.44	0.44	0.41	0.42	0.42	-	1,145,927