Orosur Mining Inc. (TSXV:OMI)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Mar 31, 2025, 3:59 PM EST
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 634,667 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 593,500 |
| Mar 27, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 1,609,600 |
| Mar 26, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.13% | 552,538 |
| Mar 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 211,244 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 308,800 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 446,000 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 72,000 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 127,533 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 480,100 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 19,000 |
| Mar 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 431,703 |
| Mar 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 1,755,600 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 183,010 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 14,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 67,900 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 148,000 |
| Mar 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 111,300 |
| Mar 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 144,800 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 251,900 |
| Mar 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 38,000 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 201,500 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 106,700 |
| Feb 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 344,000 |
| Feb 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 127,620 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 49,500 |
| Feb 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 241,700 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 156,028 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 537,100 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 525,300 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 860,903 |
| Feb 13, 2025 | 0.22 | 0.31 | 0.22 | 0.27 | 0.27 | 22.73% | 923,400 |
| Feb 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 123,500 |
| Feb 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.82% | 413,937 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | 0.22 | -10.20% | 803,915 |
| Feb 7, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 44.12% | 2,572,020 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 122,500 |
| Feb 5, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 2,903,800 |
| Feb 4, 2025 | 0.14 | 0.21 | 0.14 | 0.19 | 0.19 | 65.22% | 4,445,033 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 17,000 |
| Jan 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 55,600 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 80,500 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 141,600 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 268,000 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 44,000 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 20,500 |
| Jan 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 24,839 |
| Jan 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 600 |