Orosur Mining Inc. (TSXV: OMI)
Canada
· Delayed Price · Currency is CAD 0.155
-0.020 (-11.43%)
Dec 20, 2024, 10:34 AM EST
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.43% | 64,750 |
| Dec 19, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 6,500 |
| Dec 18, 2024 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -11.11% | 268,500 |
| Dec 17, 2024 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 90,200 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 177,100 |
| Dec 13, 2024 | 0.14 | 0.18 | 0.13 | 0.17 | 0.17 | 41.67% | 134,830 |
| Dec 12, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 48,500 |
| Dec 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 37,000 |
| Dec 10, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 42,903 |
| Dec 9, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 33.33% | 76,300 |
| Dec 6, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 44,500 |
| Dec 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 142,500 |
| Dec 4, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 342,000 |
| Dec 3, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 41,830 |
| Dec 2, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 238,344 |
| Nov 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 45,015 |
| Nov 28, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.22% | 19,111 |
| Nov 27, 2024 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 80.00% | 364,505 |
| Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,000 |
| Nov 25, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 84,500 |
| Nov 22, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 52,923 |
| Nov 21, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 302,000 |
| Nov 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 2,844 |
| Nov 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 6,000 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,143 |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 12,600 |
| Nov 12, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 177,500 |
| Nov 11, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 32,500 |
| Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 39,400 |
| Nov 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 31, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,000 |
| Oct 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 29, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Oct 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 16,000 |
| Oct 25, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 27.27% | 205,000 |
| Oct 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 500,000 |
| Oct 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,000 |
| Oct 21, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 142,000 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,700 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 43,000 |
| Oct 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,000 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Oct 4, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 52,000 |
| Oct 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 62,100 |
| Oct 1, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 4,000 |
| Sep 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 6,900 |
| Sep 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 34,000 |
| Sep 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | 34,000 |
| Sep 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Sep 16, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 13, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | 28,500 |
| Sep 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 10, 2024 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 50.00% | 250,915 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 11,700 |
| Sep 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 124,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Aug 29, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 115,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 48,018 |
| Aug 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,000 |
| Aug 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 125,000 |
| Aug 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 429,000 |
| Aug 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 69,000 |
| Aug 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 12,000 |
| Aug 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 902,000 |
| Aug 8, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.27% | 941,000 |
| Aug 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 258,000 |
| Aug 6, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 59,300 |
| Aug 2, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 20,000 |
| Aug 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.53% | 3,000 |
| Jul 31, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 41.67% | 1,900 |