Oreterra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	296,000
Oct 6, 2026	0.26	0.29	0.26	0.28	0.28	-	62,530
Oct 5, 2026	0.27	0.28	0.26	0.28	0.28	7.69%	106,715
Oct 2, 2026	0.28	0.28	0.24	0.26	0.26	-7.14%	416,250
Oct 1, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	22,529
Sep 30, 2026	0.31	0.31	0.29	0.29	0.29	-1.69%	36,500
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	4,500
Sep 28, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	13,500
Sep 25, 2026	0.34	0.34	0.31	0.31	0.31	-4.62%	9,900
Sep 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,000
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-	3,740
Sep 22, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	22,000
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	4,800
Sep 18, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	15,000
Sep 17, 2026	0.30	0.34	0.29	0.32	0.32	-3.03%	381,034
Sep 16, 2026	0.35	0.37	0.33	0.33	0.33	-2.94%	20,314
Sep 15, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	33,090
Sep 14, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	66,408
Sep 11, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	56,150
Sep 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	74,687
Sep 9, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	54,058
Sep 8, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	5,524
Sep 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	43,337
Sep 3, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	39,500
Sep 2, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	33,472
Sep 1, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	25,901
Aug 31, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	101,172
Aug 28, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	51,748
Aug 27, 2026	0.45	0.45	0.41	0.44	0.44	-	400,500
Aug 26, 2026	0.65	0.65	0.44	0.44	0.44	-27.50%	1,287,279
Aug 25, 2026	0.45	0.69	0.42	0.60	0.60	34.83%	980,924
Aug 24, 2026	0.45	0.45	0.45	0.45	0.45	3.49%	98,500
Aug 21, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	13,000
Aug 20, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	9,000
Aug 19, 2026	0.44	0.44	0.44	0.44	0.44	-	49,500
Aug 18, 2026	0.44	0.44	0.44	0.44	0.44	-	39,682
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	-0.56%	10,615
Aug 14, 2026	0.45	0.45	0.44	0.44	0.44	-1.67%	47,016
Aug 13, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	40,182
Aug 12, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	11,500
Aug 11, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	23,790
Aug 10, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	110,144
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	9,501
Aug 6, 2026	0.40	0.41	0.39	0.40	0.40	-	86,743
Aug 5, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	224,489
Aug 4, 2026	0.39	0.40	0.35	0.35	0.35	-7.89%	59,670
Jul 31, 2026	0.39	0.39	0.38	0.38	0.38	-	2,000
Jul 30, 2026	0.39	0.39	0.38	0.38	0.38	-	24,000
Jul 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	25,240
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	2,500