Skip to main content
Oroco Resource Corp. (TSXV:OCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
+0.080 (29.63%)
At close: Dec 5, 2025

Oroco Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.350.270.350.3529.63%1,168,497
Dec 4, 20250.280.280.260.270.27-3.57%204,835
Dec 3, 20250.290.290.280.280.281.82%122,126
Dec 2, 20250.290.290.280.280.28-6.78%157,438
Dec 1, 20250.280.300.280.300.307.27%213,947
Nov 28, 20250.300.300.270.280.28-6.78%280,765
Nov 27, 20250.300.300.290.300.30-7,777
Nov 26, 20250.290.300.290.300.307.27%84,069
Nov 25, 20250.280.280.280.280.28-1.79%15,553
Nov 24, 20250.280.280.280.280.28-45,982
Nov 21, 20250.280.290.280.280.28-29,229
Nov 20, 20250.290.290.280.280.28-156,951
Nov 19, 20250.290.290.280.280.28-1.75%213,737
Nov 18, 20250.280.320.280.290.291.79%139,402
Nov 17, 20250.300.300.280.280.28-3.45%82,857
Nov 14, 20250.310.310.280.290.29-4.92%332,033
Nov 13, 20250.320.320.310.310.31-3.17%45,075
Nov 12, 20250.330.330.310.320.32-3.08%43,610
Nov 11, 20250.330.330.320.330.33-1.52%18,000
Nov 10, 20250.300.340.300.330.3310.00%207,418
Nov 7, 20250.330.330.300.300.30-9.09%112,070
Nov 6, 20250.340.340.330.330.33-38,000
Nov 5, 20250.330.330.330.330.33-55,000
Nov 4, 20250.330.330.320.330.33-1.49%58,100
Nov 3, 20250.360.360.340.340.34-5.63%76,178
Oct 31, 20250.340.360.330.360.367.58%62,650
Oct 30, 20250.350.350.330.330.33-2.94%38,004
Oct 29, 20250.330.350.330.340.346.25%64,824
Oct 28, 20250.320.350.320.320.32-76,085
Oct 27, 20250.330.340.310.320.32-5.88%91,510
Oct 24, 20250.350.350.320.340.34-1.45%89,588
Oct 23, 20250.340.370.340.350.354.55%42,644
Oct 22, 20250.370.370.320.330.33-10.81%201,521
Oct 21, 20250.380.390.360.370.37-3.90%44,286
Oct 20, 20250.360.390.350.390.398.45%64,202
Oct 17, 20250.350.370.350.360.36-198,811
Oct 16, 20250.400.400.350.360.36-10.13%170,930
Oct 15, 20250.410.450.390.400.40-2.47%128,957
Oct 14, 20250.410.420.410.410.41-1.22%109,959
Oct 10, 20250.420.430.410.410.411.23%74,273
Oct 9, 20250.450.460.400.410.41-10.00%150,969
Oct 8, 20250.420.460.420.450.457.14%273,703
Oct 7, 20250.400.430.390.420.425.00%132,567
Oct 6, 20250.430.430.400.400.40-4.76%138,406
Oct 3, 20250.390.430.390.420.426.33%245,041
Oct 2, 20250.380.400.380.400.40-270,500
Oct 1, 20250.390.400.380.400.40-116,311
Sep 30, 20250.420.420.390.400.40-3.66%117,862
Sep 29, 20250.380.420.370.410.4110.81%375,234
Sep 26, 20250.390.420.350.370.37-6.33%790,451
Sep 25, 20250.360.400.360.400.4014.49%602,447
Sep 24, 20250.290.350.290.350.3521.05%445,754
Sep 23, 20250.290.300.290.290.29-309,880
Sep 22, 20250.260.300.260.290.2911.76%482,472
Sep 19, 20250.260.270.250.260.262.00%91,988
Sep 18, 20250.260.270.250.250.25-3.85%57,800
Sep 17, 20250.260.270.260.260.26-68,981
Sep 16, 20250.260.260.260.260.264.00%89,038
Sep 15, 20250.250.250.250.250.252.04%114,283
Sep 12, 20250.250.260.250.250.25-3.92%214,393
Sep 11, 20250.260.260.250.260.26-53,700
Sep 10, 20250.260.260.260.260.26-3.77%102,544
Sep 9, 20250.260.270.260.270.273.92%36,688
Sep 8, 20250.270.270.260.260.26-3.77%37,832
Sep 5, 20250.270.270.270.270.271.92%97,000
Sep 4, 20250.270.270.260.260.26-3.70%24,217
Sep 3, 20250.270.280.270.270.273.85%119,730
Sep 2, 20250.260.270.260.260.261.96%51,820
Aug 29, 20250.260.260.260.260.26-112,250
Aug 28, 20250.260.260.260.260.26-46,400
Aug 27, 20250.270.270.260.260.26-1.92%286,542
Aug 26, 20250.270.270.260.260.26-50,000
Aug 25, 20250.260.270.260.260.261.96%39,812
Aug 22, 20250.270.270.260.260.26-3.77%15,125
Aug 21, 20250.260.270.250.270.273.92%72,818
Aug 20, 20250.260.260.260.260.26-25,611
Aug 19, 20250.250.260.250.260.26-142,151
Aug 18, 20250.270.270.260.260.26-3.77%131,966
Aug 15, 20250.270.270.260.270.27-1.85%95,670
Aug 14, 20250.280.280.270.270.27-3.57%19,153
Aug 13, 20250.270.280.270.280.285.66%87,492
Aug 12, 20250.280.280.270.270.27-26,525
Aug 11, 20250.270.280.270.270.271.92%47,069
Aug 8, 20250.260.260.260.260.26-1.89%28,755
Aug 7, 20250.260.280.260.270.271.92%234,311
Aug 6, 20250.260.270.260.260.26-86,690
Aug 5, 20250.260.270.260.260.264.00%110,752
Aug 1, 20250.260.260.250.250.25-7.41%124,508
Jul 31, 20250.270.270.260.270.273.85%81,700
Jul 30, 20250.280.280.250.260.26-8.77%330,247
Jul 29, 20250.290.290.280.290.29-1.72%141,830
Jul 28, 20250.300.310.290.290.29-4.92%61,843
Jul 25, 20250.300.310.290.310.311.67%52,331
Jul 24, 20250.300.310.300.300.301.69%199,639
Jul 23, 20250.300.320.280.300.30-260,717
Jul 22, 20250.290.300.280.300.301.72%101,048
Jul 21, 20250.300.300.290.290.291.75%76,593
Jul 18, 20250.290.300.290.290.29-1.72%68,465
Jul 17, 20250.270.300.260.290.299.43%219,735
Jul 16, 20250.260.270.260.270.27-234,364