Orosur Mining Inc. (TSXV:OMI)
Canada
· Delayed Price · Currency is CAD 0.1550
-0.0100 (-6.06%)
Jun 12, 2025, 1:52 PM EDT
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 104,600 |
| Jun 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 456,700 |
| Jun 10, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 487,200 |
| Jun 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 160,500 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 254,600 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 382,200 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 117,000 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 333,600 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 80,000 |
| May 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 511,444 |
| May 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 95,325 |
| May 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 618,700 |
| May 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 137,500 |
| May 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 20,400 |
| May 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 51,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 432,000 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 13,300 |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 122,000 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 42,500 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 118,837 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 15,000 |
| May 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 44,000 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 123,100 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 92,800 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 81,100 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -10.42% | 73,800 |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 210,500 |
| May 5, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.20% | 225,800 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 33,100 |
| May 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 335,112 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 134,600 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 144,600 |
| 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 |