Orestone Mining Corp. (TSXV:ORS)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Jul 20, 2026, 3:40 PM EST
Orestone Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 28,114 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 46,159 |
| Jul 13, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 41,501 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 97,000 |
| Jul 9, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 140,600 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 25,800 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 68,000 |
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 144,615 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 73,000 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 155,000 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 263,684 |
| Jun 26, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 87,952 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,222 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 80,003 |
| Jun 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 383,500 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.18% | 152,000 |
| Jun 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 167,600 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 35,218 |
| Jun 17, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 166,384 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 700 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 116,895 |
| Jun 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 24,515 |
| Jun 11, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 131,003 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 367,161 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 278,500 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 16,855 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 104,500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 82,479 |
| 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 |