Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.39	0.39	0.39	0.39	-	-2.50%	11,000
May 20, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	13,500
May 19, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	32,824
May 15, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	371,137
May 14, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	282,900
May 13, 2026	0.38	0.41	0.38	0.40	0.40	9.59%	425,254
May 12, 2026	0.35	0.37	0.35	0.37	0.37	-3.95%	17,970
May 11, 2026	0.35	0.38	0.35	0.38	0.38	5.56%	143,182
May 8, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	34,455
May 7, 2026	0.37	0.40	0.37	0.38	0.38	1.35%	136,000
May 6, 2026	0.38	0.39	0.37	0.37	0.37	1.37%	104,200
May 5, 2026	0.37	0.37	0.37	0.37	0.37	5.80%	104,600
May 4, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	62,527
May 1, 2026	0.37	0.40	0.37	0.37	0.37	-	239,351
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