Skip to main content
Orosur Mining Inc. (TSXV:OMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.445
+0.050 (12.66%)
Dec 5, 2025, 3:59 PM EST

Orosur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.420.450.420.45-12.66%132,451
Dec 4, 20250.400.400.390.400.40-2.47%79,217
Dec 3, 20250.400.410.400.410.41-286,323
Dec 2, 20250.400.410.390.410.41-3.57%307,686
Dec 1, 20250.390.420.380.420.4210.53%573,158
Nov 28, 20250.420.420.380.380.38-9.52%304,847
Nov 27, 20250.390.450.390.420.427.69%286,743
Nov 26, 20250.380.400.360.390.399.86%212,711
Nov 25, 20250.360.360.360.360.36-1.39%278,182
Nov 24, 20250.360.380.360.360.362.86%125,010
Nov 21, 20250.360.360.340.350.352.94%135,543
Nov 20, 20250.360.370.340.340.34-8.11%206,803
Nov 19, 20250.380.400.370.370.375.71%209,276
Nov 18, 20250.350.350.350.350.35-63,500
Nov 17, 20250.360.360.350.350.35-46,035
Nov 14, 20250.380.380.350.350.35-2.78%104,540
Nov 13, 20250.380.390.350.360.36-4.64%188,318
Nov 12, 20250.380.390.360.380.382.03%155,500
Nov 11, 20250.380.380.360.370.372.78%414,000
Nov 10, 20250.360.370.350.360.362.86%199,864
Nov 7, 20250.360.360.340.350.356.06%203,700
Nov 6, 20250.350.360.330.330.33-8.33%163,527
Nov 5, 20250.340.370.340.360.36-119,000
Nov 4, 20250.370.370.340.360.36-2.70%259,839
Nov 3, 20250.390.400.370.370.37-7.50%119,013
Oct 31, 20250.400.410.390.400.40-422,174
Oct 30, 20250.400.410.390.400.405.26%281,875
Oct 29, 20250.420.420.380.380.38-2.56%127,099
Oct 28, 20250.370.390.360.390.398.33%354,749
Oct 27, 20250.400.400.360.360.36-15.29%677,998
Oct 24, 20250.430.430.420.430.431.19%679,891
Oct 23, 20250.430.450.420.420.42-2.33%303,465
Oct 22, 20250.410.440.400.430.437.50%456,960
Oct 21, 20250.420.430.400.400.40-13.04%757,458
Oct 20, 20250.500.500.450.460.46-7.07%543,976
Oct 17, 20250.540.540.470.500.50-6.60%784,065
Oct 16, 20250.520.550.500.530.533.92%671,370
Oct 15, 20250.490.530.490.510.512.00%251,411
Oct 14, 20250.460.500.460.500.5019.05%1,187,233
Oct 10, 20250.440.440.410.420.42-1,145,927
Oct 9, 20250.490.490.410.420.42-10.64%1,978,180
Oct 8, 20250.490.490.450.470.47-11.32%950,161
Oct 7, 20250.460.530.420.530.5319.10%2,178,942
Oct 6, 20250.430.470.430.450.453.49%555,001
Oct 3, 20250.410.430.410.430.4311.69%786,457
Oct 2, 20250.440.440.370.390.39-9.41%1,390,659
Oct 1, 20250.440.440.400.430.43-5.56%1,653,490
Sep 30, 20250.460.470.440.450.454.65%765,025
Sep 29, 20250.490.530.420.430.43-8.51%632,178
Sep 26, 20250.470.490.450.470.474.44%160,436
Sep 25, 20250.450.460.440.450.452.27%292,160
Sep 24, 20250.460.470.430.440.44-24.14%839,005
Sep 23, 20250.460.580.420.580.5828.89%559,749
Sep 22, 20250.460.470.440.450.4515.38%1,164,931
Sep 19, 20250.400.430.390.390.397.59%2,078,660
Sep 18, 20250.370.390.360.360.36-10.49%2,712,350
Sep 17, 20250.430.430.390.410.41-3.57%837,691
Sep 16, 20250.480.480.410.420.42-12.50%1,862,090
Sep 15, 20250.480.520.480.480.4814.29%3,128,862
Sep 12, 20250.420.430.410.420.427.69%507,821
Sep 11, 20250.400.420.390.390.39-1.27%720,207
Sep 10, 20250.420.440.360.400.40-7.06%852,764
Sep 9, 20250.480.500.400.430.43-4.49%1,279,124
Sep 8, 20250.410.460.410.450.459.88%855,253
Sep 5, 20250.400.420.390.410.4117.39%1,587,883
Sep 4, 20250.340.360.330.350.3511.29%801,075
Sep 3, 20250.300.330.300.310.3110.71%836,414
Sep 2, 20250.280.290.280.280.2814.29%1,253,651
Aug 29, 20250.250.260.240.250.25-2.00%255,220
Aug 28, 20250.240.250.230.250.256.38%360,908
Aug 27, 20250.240.240.230.240.24-85,500
Aug 26, 20250.240.240.230.240.249.30%466,025
Aug 25, 20250.210.230.210.220.22-4.44%343,025
Aug 22, 20250.220.230.220.230.232.27%92,313
Aug 21, 20250.230.230.220.220.22-139,837
Aug 20, 20250.220.220.220.220.224.76%138,618
Aug 19, 20250.220.220.210.210.21-4.55%77,000
Aug 18, 20250.220.230.220.220.222.33%29,456
Aug 15, 20250.230.230.220.220.22-6.52%275,044
Aug 14, 20250.240.240.230.230.23-2.13%126,552
Aug 13, 20250.230.250.230.240.244.44%256,573
Aug 12, 20250.230.240.230.230.23-461,086
Aug 11, 20250.220.240.220.230.232.27%357,142
Aug 8, 20250.220.220.220.220.22-2.22%6,000
Aug 7, 20250.210.230.210.230.237.14%154,700
Aug 6, 20250.230.230.200.210.21-2.33%327,189
Aug 5, 20250.230.230.220.220.2210.26%373,277
Aug 1, 20250.200.210.200.200.20-92,525
Jul 31, 20250.200.200.200.200.20-4.88%145,322
Jul 30, 20250.210.210.210.210.21-2.38%2,500
Jul 29, 20250.210.210.180.210.2110.53%248,800
Jul 28, 20250.220.220.190.190.19-17.39%412,702
Jul 25, 20250.230.230.230.230.234.55%73,297
Jul 24, 20250.210.240.210.220.222.33%305,100
Jul 23, 20250.230.240.220.220.224.88%578,786
Jul 22, 20250.190.210.190.210.2113.89%354,800
Jul 21, 20250.190.200.180.180.185.88%459,500
Jul 18, 20250.190.210.170.170.171.49%1,826,519
Jul 17, 20250.160.190.160.170.1719.64%2,518,153
Jul 16, 20250.140.140.140.140.14-20,500