Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.37	0.40	0.37	0.37	-	-	188,351
Apr 30, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	173,445
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-	122,537
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	55,133
Apr 27, 2026	0.35	0.37	0.34	0.35	0.35	-	131,597
Apr 24, 2026	0.38	0.38	0.35	0.35	0.35	-10.26%	68,248
Apr 23, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	46,500
Apr 22, 2026	0.41	0.41	0.36	0.40	0.40	-	79,500
Apr 21, 2026	0.41	0.43	0.39	0.40	0.40	-9.09%	178,328
Apr 20, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	146,684
Apr 17, 2026	0.45	0.45	0.35	0.43	0.43	1.18%	407,238
Apr 16, 2026	0.43	0.45	0.43	0.43	0.43	8.97%	500,618
Apr 15, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	264,386
Apr 14, 2026	0.37	0.42	0.37	0.40	0.40	9.59%	340,400
Apr 13, 2026	0.34	0.37	0.34	0.37	0.37	10.61%	131,501
Apr 10, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	10,700
Apr 9, 2026	0.34	0.37	0.34	0.35	0.35	1.45%	126,832
Apr 8, 2026	0.38	0.38	0.35	0.35	0.35	9.52%	145,983
Apr 7, 2026	0.33	0.35	0.32	0.32	0.32	-4.55%	221,657
Apr 6, 2026	0.33	0.33	0.31	0.33	0.33	-1.49%	189,428
Apr 2, 2026	0.33	0.35	0.33	0.34	0.34	-4.29%	81,887
Apr 1, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	70,925
Mar 31, 2026	0.34	0.37	0.34	0.37	0.37	17.74%	143,207
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	1.64%	243,554
Mar 27, 2026	0.30	0.32	0.27	0.31	0.31	3.39%	94,231
Mar 26, 2026	0.32	0.33	0.30	0.30	0.30	-15.71%	196,685
Mar 25, 2026	0.36	0.36	0.32	0.35	0.35	7.69%	151,776
Mar 24, 2026	0.33	0.35	0.32	0.33	0.33	-1.52%	84,085
Mar 23, 2026	0.31	0.35	0.31	0.33	0.33	-1.49%	222,790
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