Oreterra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.57	0.62	0.57	0.62	0.62	5.08%	35,898
Feb 26, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	11,510
Feb 25, 2026	0.55	0.57	0.55	0.56	0.56	5.66%	8,130
Feb 24, 2026	0.58	0.58	0.53	0.53	0.53	-3.64%	13,015
Feb 23, 2026	0.58	0.58	0.55	0.55	0.55	-6.78%	15,008
Feb 20, 2026	0.56	0.59	0.56	0.59	0.59	7.27%	6,000
Feb 19, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	64,939
Feb 18, 2026	0.49	0.54	0.49	0.54	0.54	13.68%	55,500
Feb 17, 2026	0.45	0.48	0.44	0.48	0.48	3.26%	129,300
Feb 13, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	7,500
Feb 12, 2026	0.55	0.55	0.45	0.45	0.45	-13.46%	52,100
Feb 11, 2026	0.53	0.57	0.52	0.52	0.52	-	15,270
Feb 10, 2026	0.53	0.55	0.49	0.52	0.52	-5.45%	62,150
Feb 9, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	12,813
Feb 6, 2026	0.51	0.58	0.50	0.58	0.58	16.00%	71,000
Feb 5, 2026	0.59	0.59	0.40	0.50	0.50	-9.09%	106,304
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