Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.35	0.35	0.33	0.34	0.34	-	140,415
Mar 19, 2026	0.31	0.34	0.31	0.34	0.34	1.52%	171,448
Mar 18, 2026	0.34	0.35	0.31	0.33	0.33	-5.71%	100,150
Mar 17, 2026	0.35	0.37	0.35	0.35	0.35	6.06%	179,139
Mar 16, 2026	0.34	0.37	0.33	0.33	0.33	-1.49%	172,114
Mar 13, 2026	0.36	0.37	0.34	0.34	0.34	-6.94%	242,851
Mar 12, 2026	0.38	0.41	0.35	0.36	0.36	-5.26%	326,790
Mar 11, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	192,827
Mar 10, 2026	0.37	0.40	0.35	0.39	0.39	6.94%	786,418
Mar 9, 2026	0.36	0.39	0.34	0.36	0.36	-8.86%	694,675
Mar 6, 2026	0.36	0.41	0.35	0.40	0.40	9.72%	645,807
Mar 5, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	426,810
Mar 4, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	400,654
Mar 3, 2026	0.40	0.40	0.38	0.38	0.38	-10.59%	256,480
Mar 2, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	211,289
Feb 27, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	320,464
Feb 26, 2026	0.46	0.47	0.45	0.46	0.46	-4.17%	380,338
Feb 25, 2026	0.48	0.50	0.46	0.48	0.48	-4.00%	361,039
Feb 24, 2026	0.54	0.54	0.49	0.50	0.50	-11.50%	503,427
Feb 23, 2026	0.50	0.57	0.48	0.57	0.57	22.83%	869,913
Feb 20, 2026	0.43	0.46	0.43	0.46	0.46	5.75%	818,229
Feb 19, 2026	0.40	0.44	0.40	0.44	0.44	11.54%	282,061
Feb 18, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,515,798
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-6.98%	369,552
Feb 13, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	626,799
Feb 12, 2026	0.45	0.46	0.41	0.43	0.43	-1.16%	1,281,403
Feb 11, 2026	0.45	0.47	0.40	0.43	0.43	-3.37%	1,987,031
Feb 10, 2026	0.49	0.50	0.44	0.45	0.45	-21.93%	1,743,649
Feb 9, 2026	0.63	0.63	0.57	0.57	0.57	-6.56%	233,205
Feb 6, 2026	0.62	0.63	0.61	0.61	0.61	3.39%	119,144
Feb 5, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	99,300
Feb 4, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	398,870
Feb 3, 2026	0.65	0.65	0.63	0.64	0.64	12.28%	412,663
Feb 2, 2026	0.61	0.65	0.56	0.57	0.57	-9.52%	496,785
Jan 30, 2026	0.65	0.65	0.60	0.63	0.63	-10.00%	665,786
Jan 29, 2026	0.70	0.72	0.66	0.70	0.70	-2.78%	1,136,605
Jan 28, 2026	0.72	0.75	0.71	0.72	0.72	9.09%	808,925
Jan 27, 2026	0.73	0.74	0.66	0.66	0.66	-2.94%	438,628
Jan 26, 2026	0.73	0.76	0.68	0.68	0.68	-5.56%	928,062
Jan 23, 2026	0.67	0.72	0.66	0.72	0.72	9.09%	413,184
Jan 22, 2026	0.62	0.67	0.62	0.66	0.66	8.20%	261,152
Jan 21, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	287,929
Jan 20, 2026	0.65	0.65	0.58	0.65	0.65	1.56%	353,652
Jan 19, 2026	0.62	0.67	0.60	0.64	0.64	18.52%	1,056,072
Jan 16, 2026	0.53	0.57	0.51	0.54	0.54	11.34%	440,399
Jan 15, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	39,010
Jan 14, 2026	0.49	0.50	0.48	0.50	0.50	7.53%	230,699
Jan 13, 2026	0.53	0.53	0.47	0.47	0.47	-10.58%	1,047,701
Jan 12, 2026	0.48	0.53	0.46	0.52	0.52	11.83%	704,843
Jan 9, 2026	0.48	0.50	0.46	0.47	0.47	-2.11%	405,208