Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	457,000
Oct 21, 2025	0.42	0.43	0.40	0.40	0.40	-13.04%	757,500
Oct 20, 2025	0.50	0.50	0.45	0.46	0.46	-7.07%	544,000
Oct 17, 2025	0.54	0.54	0.47	0.50	0.50	-6.60%	784,100
Oct 16, 2025	0.52	0.55	0.50	0.53	0.53	3.92%	671,400
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%	1,978,200
Oct 8, 2025	0.49	0.49	0.45	0.47	0.47	-11.32%	950,200
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%	786,500
Oct 2, 2025	0.44	0.44	0.37	0.39	0.39	-9.41%	1,390,700
Oct 1, 2025	0.44	0.44	0.40	0.43	0.43	-5.56%	1,653,500
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