Orestone Mining Corp. (TSXV:ORS)
Canada · Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
Apr 24, 2026, 3:24 PM EST
Orestone Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 143,122 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -16.67% | 114,250 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 52,600 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 82,164 |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 52,002 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 103,020 |
| Mar 2, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 10.71% | 211,244 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 51,030 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 98,597 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 77,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 136,620 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 72,601 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 45,506 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 47,993 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 31,757 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 222,550 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 35,250 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,800 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 164,500 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 57,833 |