Skip to main content
Orosur Mining Inc. (TSXV: OMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.015 (-11.54%)
Jan 21, 2025, 1:44 PM EST

Orosur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.130.130.130.130.134.00%577
Jan 17, 20250.130.130.130.130.134.17%203,100
Jan 16, 20250.130.130.120.120.12-4.00%12,538
Jan 15, 20250.130.130.130.130.13-3,000
Jan 14, 20250.130.130.130.130.13-3.85%4,500
Jan 13, 20250.130.130.130.130.13-412,100
Jan 10, 20250.130.130.130.130.13-3.70%35,500
Jan 9, 20250.140.140.140.140.14-23,000
Jan 8, 20250.140.140.140.140.14--
Jan 7, 20250.130.140.130.140.14-6.90%78,000
Jan 6, 20250.150.150.150.150.15--
Jan 3, 20250.140.150.140.150.1511.54%15,000
Jan 2, 20250.130.130.130.130.13-5,000
Dec 31, 20240.140.140.130.130.13-13.33%92,528
Dec 30, 20240.130.150.130.150.1515.38%1,500
Dec 27, 20240.140.140.130.130.13-10.34%189,027
Dec 24, 20240.150.150.150.150.15-5,522
Dec 23, 20240.170.170.140.150.15-6.45%203,011
Dec 20, 20240.190.190.160.160.16-11.43%64,800
Dec 19, 20240.180.180.180.180.189.37%6,500
Dec 18, 20240.180.200.160.160.16-11.11%268,500
Dec 17, 20240.170.180.150.180.1812.50%90,200
Dec 16, 20240.160.160.150.160.16-5.88%177,100
Dec 13, 20240.140.180.130.170.1741.67%134,830
Dec 12, 20240.130.130.120.120.12-48,500
Dec 11, 20240.120.120.120.120.129.09%37,000
Dec 10, 20240.120.120.110.110.11-8.33%42,903
Dec 9, 20240.120.120.110.120.1233.33%76,300
Dec 6, 20240.100.100.090.090.09-14.29%44,500
Dec 5, 20240.110.110.110.110.11-4.55%142,500
Dec 4, 20240.110.110.100.110.1110.00%342,000
Dec 3, 20240.090.100.090.100.10-41,830
Dec 2, 20240.100.100.100.100.1025.00%238,344
Nov 29, 20240.080.080.080.080.0814.29%45,015
Nov 28, 20240.090.090.070.070.07-22.22%19,111
Nov 27, 20240.060.090.060.090.0980.00%364,505
Nov 26, 20240.050.050.050.050.0511.11%1,000
Nov 25, 20240.050.060.050.050.05-84,500
Nov 22, 20240.040.050.040.050.05-10.00%52,923
Nov 21, 20240.050.050.040.050.0511.11%302,000
Nov 20, 20240.050.050.050.050.05--
Nov 19, 20240.050.050.050.050.05--
Nov 18, 20240.050.050.050.050.05-18.18%2,844
Nov 15, 20240.060.060.060.060.0637.50%6,000
Nov 14, 20240.040.040.040.040.04-2,143
Nov 13, 20240.040.040.040.040.04-20.00%12,600
Nov 12, 20240.040.050.040.050.0525.00%177,500
Nov 11, 20240.050.050.040.040.04-20.00%32,500
Nov 8, 20240.050.050.050.050.05-16.67%39,400
Nov 7, 20240.060.060.060.060.06--
Nov 6, 20240.060.060.060.060.06--
Nov 5, 20240.060.060.060.060.06--
Nov 4, 20240.060.060.060.060.06--
Nov 1, 20240.060.060.060.060.06--
Oct 31, 20240.060.060.060.060.06-29,000
Oct 30, 20240.060.060.060.060.06--
Oct 29, 20240.060.060.060.060.06-1,000
Oct 28, 20240.060.060.060.060.06-14.29%16,000
Oct 25, 20240.070.070.070.070.07--
Oct 24, 20240.070.070.070.070.0727.27%205,000
Oct 23, 20240.060.060.060.060.06-8.33%500,000
Oct 22, 20240.060.060.060.060.06-23,000
Oct 21, 20240.050.060.050.060.0620.00%142,000
Oct 18, 20240.050.050.050.050.05--
Oct 17, 20240.050.050.050.050.05--
Oct 16, 20240.050.050.050.050.05-5,700
Oct 15, 20240.050.050.050.050.05--
Oct 11, 20240.050.050.050.050.05-16.67%43,000
Oct 10, 20240.060.060.060.060.0620.00%10,000
Oct 9, 20240.050.050.050.050.05--
Oct 8, 20240.050.050.050.050.05--
Oct 7, 20240.050.050.050.050.05-8,000
Oct 4, 20240.060.060.050.050.05-28.57%52,000
Oct 3, 20240.070.070.070.070.07--
Oct 2, 20240.070.070.070.070.07-6.67%62,100
Oct 1, 20240.070.080.070.080.0825.00%4,000
Sep 30, 20240.060.060.060.060.06--
Sep 27, 20240.060.060.060.060.06--
Sep 26, 20240.060.060.060.060.06--
Sep 25, 20240.060.060.060.060.06-14.29%6,900
Sep 24, 20240.070.070.070.070.07--
Sep 23, 20240.070.070.070.070.07--
Sep 20, 20240.070.070.070.070.0716.67%34,000
Sep 19, 20240.060.060.060.060.06-20.00%34,000
Sep 18, 20240.080.080.080.080.08--
Sep 17, 20240.080.080.080.080.08-6,000
Sep 16, 20240.080.080.080.080.08--
Sep 13, 20240.080.080.080.080.08--
Sep 12, 20240.080.080.080.080.0825.00%28,500
Sep 11, 20240.060.060.060.060.06--
Sep 10, 20240.060.080.060.060.0650.00%250,915
Sep 9, 20240.040.040.040.040.04-11.11%11,700
Sep 6, 20240.050.050.050.050.05--
Sep 5, 20240.050.050.050.050.05--
Sep 4, 20240.050.050.050.050.05--
Sep 3, 20240.050.050.050.050.0512.50%124,000
Aug 30, 20240.040.040.040.040.04-3,000
Aug 29, 20240.050.050.040.040.04-115,000
Aug 28, 20240.040.040.040.040.04-11.11%48,018
Aug 27, 20240.050.050.050.050.05--