Orosur Mining Inc. (TSXV:OMI)
Canada · Delayed Price · Currency is CAD 0.4250
-0.0250 (-5.56%)
Oct 1, 2025, 3:59 PM EDT
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -5.56% | 1,653,490 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | 4.65% | 765,025 |
| Sep 29, 2025 | 0.49 | 0.53 | 0.42 | 0.43 | 0.43 | -8.51% | 632,200 |
| Sep 26, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 4.44% | 160,436 |
| Sep 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 292,200 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -24.14% | 839,005 |
| Sep 23, 2025 | 0.46 | 0.58 | 0.42 | 0.58 | 0.58 | 28.89% | 559,749 |
| Sep 22, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | 15.38% | 1,164,931 |
| Sep 19, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | 7.59% | 2,078,700 |
| Sep 18, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -10.49% | 2,712,400 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -3.57% | 837,700 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -12.50% | 1,862,100 |
| Sep 15, 2025 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | 14.29% | 3,128,900 |
| Sep 12, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 7.69% | 507,821 |
| Sep 11, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -1.27% | 720,207 |
| Sep 10, 2025 | 0.42 | 0.44 | 0.36 | 0.40 | 0.40 | -7.06% | 852,800 |
| Sep 9, 2025 | 0.48 | 0.50 | 0.40 | 0.43 | 0.43 | -4.49% | 1,279,124 |
| Sep 8, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.88% | 855,300 |
| Sep 5, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 17.39% | 1,587,900 |
| Sep 4, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 11.29% | 801,100 |
| Sep 3, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 10.71% | 836,414 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 14.29% | 1,253,700 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 255,220 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 360,908 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 85,500 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 466,025 |
| Aug 25, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 343,025 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 92,313 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 139,837 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 138,618 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 77,000 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 29,500 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 275,044 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 126,600 |
| Aug 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 256,600 |
| Aug 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 461,100 |
| Aug 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 357,142 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 6,000 |
| Aug 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 154,700 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 327,200 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.26% | 373,300 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 92,525 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 145,322 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,500 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 248,800 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -17.39% | 412,702 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 73,300 |
| Jul 24, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 2.33% | 305,100 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.88% | 578,800 |
| Jul 22, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.89% | 354,800 |