Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.39	0.41	0.39	0.40	-	5.26%	216,658
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
Oct 9, 2025	0.49	0.49	0.41	0.42	0.42	-10.64%	1,978,180
Oct 8, 2025	0.49	0.49	0.45	0.47	0.47	-11.32%	950,161
Oct 7, 2025	0.46	0.53	0.42	0.53	0.53	19.10%	2,178,942
Oct 6, 2025	0.43	0.47	0.43	0.45	0.45	3.49%	555,001
Oct 3, 2025	0.41	0.43	0.41	0.43	0.43	11.69%	786,457
Oct 2, 2025	0.44	0.44	0.37	0.39	0.39	-9.41%	1,390,659
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%	632,178
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%	292,160
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