Oreterra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.30	0.34	0.29	0.32	-	-3.03%	361,234
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
Jul 27, 2026	0.40	0.40	0.38	0.39	0.39	-1.91%	44,613
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.88%	25,500
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-0.62%	21,500
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	0.63%	22,494
Jul 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	49,741
Jul 20, 2026	0.43	0.45	0.41	0.41	0.41	6.58%	34,000
Jul 17, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	5,500
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	5,760
Jul 15, 2026	0.42	0.42	0.40	0.40	0.40	-8.05%	13,500
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	1,000
Jul 13, 2026	0.44	0.45	0.42	0.43	0.43	1.19%	26,964
Jul 10, 2026	0.49	0.49	0.41	0.42	0.42	-4.55%	102,020
Jul 9, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	10,020
Jul 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	8,000