Skip to main content
Orosur Mining Inc. (TSXV:OMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
-0.020 (-4.35%)
At close: Feb 27, 2026

Orosur Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.460.460.420.440.44-4.35%320,464
Feb 26, 20260.460.470.450.460.46-4.17%380,338
Feb 25, 20260.480.500.460.480.48-4.00%361,039
Feb 24, 20260.540.540.490.500.50-11.50%503,427
Feb 23, 20260.500.570.480.570.5722.83%869,913
Feb 20, 20260.430.460.430.460.465.75%818,229
Feb 19, 20260.400.440.400.440.4411.54%282,061
Feb 18, 20260.400.410.390.390.39-2.50%1,515,798
Feb 17, 20260.420.420.390.400.40-6.98%369,552
Feb 13, 20260.430.440.430.430.431.18%626,799
Feb 12, 20260.450.460.410.430.43-1.16%1,281,403
Feb 11, 20260.450.470.400.430.43-3.37%1,987,031
Feb 10, 20260.490.500.440.450.45-21.93%1,743,649
Feb 9, 20260.630.630.570.570.57-6.56%233,205
Feb 6, 20260.620.630.610.610.613.39%119,144
Feb 5, 20260.620.620.580.590.59-4.84%99,300
Feb 4, 20260.650.650.620.620.62-3.13%398,870
Feb 3, 20260.650.650.630.640.6412.28%412,663
Feb 2, 20260.610.650.560.570.57-9.52%496,785
Jan 30, 20260.650.650.600.630.63-10.00%665,786
Jan 29, 20260.700.720.660.700.70-2.78%1,136,605
Jan 28, 20260.720.750.710.720.729.09%808,925
Jan 27, 20260.730.740.660.660.66-2.94%438,628
Jan 26, 20260.730.760.680.680.68-5.56%928,062
Jan 23, 20260.670.720.660.720.729.09%413,184
Jan 22, 20260.620.670.620.660.668.20%261,152
Jan 21, 20260.650.660.610.610.61-6.15%287,929
Jan 20, 20260.650.650.580.650.651.56%353,652
Jan 19, 20260.620.670.600.640.6418.52%1,056,072
Jan 16, 20260.530.570.510.540.5411.34%440,399
Jan 15, 20260.500.500.490.490.49-3.00%39,010
Jan 14, 20260.490.500.480.500.507.53%230,699
Jan 13, 20260.530.530.470.470.47-10.58%1,047,701
Jan 12, 20260.480.530.460.520.5211.83%704,843
Jan 9, 20260.480.500.460.470.47-2.11%405,208
Jan 8, 20260.450.480.450.480.489.20%523,571
Jan 7, 20260.420.450.420.440.44-1.14%345,381
Jan 6, 20260.440.440.420.440.44-295,900
Jan 5, 20260.450.450.420.440.44-2.22%175,680
Jan 2, 20260.460.460.430.450.451.12%288,970
Dec 31, 20250.480.480.430.450.45-10.10%107,523
Dec 30, 20250.450.500.450.500.5010.00%417,032
Dec 29, 20250.440.460.430.450.455.88%694,805
Dec 24, 20250.420.430.420.430.432.41%163,401
Dec 23, 20250.420.420.410.420.421.22%233,835
Dec 22, 20250.410.420.410.410.413.80%117,838
Dec 19, 20250.380.400.380.400.403.95%77,100
Dec 18, 20250.390.390.380.380.38-2.56%164,139
Dec 17, 20250.400.400.390.390.39-1.27%305,927
Dec 16, 20250.410.410.400.400.40-1.25%94,897
Dec 15, 20250.420.420.390.400.402.56%364,041
Dec 12, 20250.420.430.390.390.39-7.14%693,080
Dec 11, 20250.420.440.420.420.422.44%503,258
Dec 10, 20250.460.460.410.410.41-7.87%344,129
Dec 9, 20250.420.460.420.450.458.54%603,232
Dec 8, 20250.440.440.410.410.41-7.87%44,459
Dec 5, 20250.420.450.420.450.4512.66%209,451
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