Oreterra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.69	0.69	0.55	0.55	0.55	-21.43%	10,100
Feb 3, 2026	0.50	0.70	0.50	0.70	0.70	40.00%	60,503
Feb 2, 2026	0.50	0.50	0.45	0.50	0.50	11.11%	3,000
Jan 30, 2026	0.45	0.50	0.45	0.45	0.45	-	42,450
Jan 29, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	110,215
Jan 28, 2026	0.40	0.50	0.40	0.50	0.50	25.00%	187,400
Jan 27, 2026	0.45	0.45	0.40	0.40	0.40	-	16,434
Jan 26, 2026	0.40	0.40	0.35	0.40	0.40	14.29%	151,600
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	1,800
Jan 22, 2026	0.35	0.40	0.35	0.35	0.35	16.67%	159,023
Jan 20, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	3,400
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	7,299
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	8,433
Jan 15, 2026	0.35	0.35	0.30	0.30	0.30	-	16,100
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	16,059
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	10,149
Jan 12, 2026	0.25	0.25	0.25	0.25	0.25	-	3,000
Jan 9, 2026	0.30	0.30	0.25	0.25	0.25	-16.67%	636
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	15,000
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	5,572
Jan 5, 2026	0.25	0.25	0.25	0.25	0.25	-	27,902
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-	1,101
Dec 31, 2025	0.25	0.25	0.25	0.25	0.25	-	50,152
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	-	18,500
Dec 29, 2025	0.25	0.25	0.20	0.25	0.25	-	134,146
Dec 24, 2025	0.30	0.30	0.25	0.25	0.25	-	92,400
Dec 23, 2025	0.30	0.30	0.25	0.25	0.25	-	7,000
Dec 22, 2025	0.30	0.30	0.25	0.25	0.25	-16.67%	10,100
Dec 19, 2025	0.25	0.30	0.25	0.30	0.30	20.00%	114,895
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	-16.67%	500
Dec 16, 2025	0.30	0.30	0.25	0.30	0.30	-	25,900
Dec 15, 2025	0.35	0.35	0.30	0.30	0.30	-25.00%	136,433
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	15,320
Dec 11, 2025	0.35	0.40	0.35	0.40	0.40	14.29%	174,400
Dec 10, 2025	0.35	0.35	0.30	0.35	0.35	-	20,200
Dec 9, 2025	0.30	0.35	0.30	0.35	0.35	-12.50%	850
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	180
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	13,000
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	27,003
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	800
Nov 24, 2025	0.40	0.40	0.35	0.35	0.35	-	1,652
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	4,700
Nov 20, 2025	0.40	0.40	0.35	0.35	0.35	-12.50%	2,000
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	507
Nov 18, 2025	0.45	0.45	0.40	0.40	0.40	-11.11%	1,100
Nov 17, 2025	0.40	0.45	0.40	0.45	0.45	-	3,200
Nov 14, 2025	0.40	0.45	0.40	0.45	0.45	-	14,600
Nov 13, 2025	0.40	0.45	0.40	0.45	0.45	-	36,000
Nov 12, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	2,550
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	-	13,955