Orestone Mining Corp. (TSXV:ORS)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Jun 2, 2026, 3:32 PM EST
Orestone Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 75,500 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 51,640 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 18,567 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 64,128 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 55,475 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 41,943 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 53,541 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 100,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 68,175 |
| May 13, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 16.67% | 382,548 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 688,500 |
| May 11, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 251,975 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 107,000 |
| May 7, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 115,500 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 126,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 71,000 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 217,200 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 53,000 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 412,345 |
| Apr 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 157,000 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 70,000 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 78,300 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,010 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 229,578 |
| Apr 22, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 85,410 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 5,000 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,700 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 232,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 42,131 |
| Apr 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 20,100 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 17,015 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 35,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 28,500 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 81,700 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 78,630 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 59,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 24,800 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 36,300 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 20,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 16,000 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 94,500 |
| Mar 24, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 50,880 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 18,200 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 110,000 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 171,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 106,820 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 60,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 72,008 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 155,671 |