Oreterra Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.56	0.56	0.56	0.56	0.56	-	1,500
May 28, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	1,000
May 27, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	1,100
May 26, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	647
May 25, 2026	0.57	0.57	0.54	0.54	0.54	3.85%	5,713
May 22, 2026	0.56	0.56	0.48	0.52	0.52	-3.70%	74,751
May 21, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	13,664
May 20, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	4,500
May 19, 2026	0.57	0.60	0.57	0.60	0.60	11.11%	13,500
May 15, 2026	0.59	0.59	0.54	0.54	0.54	-8.47%	4,519
May 14, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	23,500
May 13, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	89,500
May 11, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	4,408
May 8, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	3,504
May 7, 2026	0.61	0.61	0.57	0.57	0.57	-6.56%	74,041
May 6, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	8,469
May 5, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	3,500
May 4, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	22,100
May 1, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	3,151
Apr 30, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	8,600
Apr 29, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	4,719
Apr 28, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	2,502
Apr 27, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	53,000
Apr 24, 2026	0.61	0.61	0.60	0.60	0.60	-	4,531
Apr 23, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	5,535
Apr 22, 2026	0.61	0.62	0.61	0.61	0.61	-3.17%	29,954
Apr 21, 2026	0.65	0.65	0.63	0.63	0.63	3.28%	3,259
Apr 20, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	6,202
Apr 17, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	28,665
Apr 16, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	6,391
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	1,000
Apr 14, 2026	0.63	0.63	0.63	0.63	0.63	-	2,096
Apr 13, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	6,242
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