Oreterra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.63	0.63	0.56	0.60	0.60	-3.23%	161,030
Apr 9, 2026	0.67	0.67	0.62	0.62	0.62	-6.06%	8,636
Apr 8, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	15,500
Apr 7, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	6,000
Apr 6, 2026	0.67	0.67	0.65	0.67	0.67	-	6,051
Apr 2, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	500
Apr 1, 2026	0.64	0.67	0.64	0.66	0.66	6.45%	11,500
Mar 31, 2026	0.51	0.62	0.51	0.62	0.62	24.00%	40,300
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	4,175
Mar 27, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	3,900
Mar 26, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	8,800
Mar 25, 2026	0.60	0.60	0.55	0.55	0.55	1.85%	8,310
Mar 24, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	6,500
Mar 23, 2026	0.53	0.57	0.52	0.56	0.56	5.66%	8,041
Mar 20, 2026	0.53	0.54	0.53	0.53	0.53	-	27,000
Mar 19, 2026	0.66	0.66	0.53	0.53	0.53	-19.70%	30,006
Mar 18, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	10,000
Mar 17, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	10,100
Mar 16, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	2,500
Mar 13, 2026	0.63	0.68	0.61	0.68	0.68	3.03%	37,502
Mar 12, 2026	0.62	0.66	0.62	0.66	0.66	6.45%	5,000
Mar 11, 2026	0.64	0.64	0.62	0.62	0.62	1.64%	2,500
Mar 10, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	3,000
Mar 9, 2026	0.62	0.63	0.57	0.63	0.63	-1.56%	76,930
Mar 6, 2026	0.65	0.65	0.64	0.64	0.64	3.23%	2,400
Mar 5, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
Mar 4, 2026	0.65	0.65	0.58	0.62	0.62	-	42,200
Mar 3, 2026	0.62	0.63	0.62	0.62	0.62	1.64%	54,500
Mar 2, 2026	0.63	0.63	0.60	0.61	0.61	-1.61%	23,270
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