Orosur Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	55,133
Apr 27, 2026	0.35	0.37	0.34	0.35	0.35	-	131,597
Apr 24, 2026	0.38	0.38	0.35	0.35	0.35	-10.26%	68,248
Apr 23, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	46,500
Apr 22, 2026	0.41	0.41	0.36	0.40	0.40	-	79,500
Apr 21, 2026	0.41	0.43	0.39	0.40	0.40	-9.09%	178,328
Apr 20, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	146,684
Apr 17, 2026	0.45	0.45	0.35	0.43	0.43	1.18%	407,238
Apr 16, 2026	0.43	0.45	0.43	0.43	0.43	8.97%	500,618
Apr 15, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	264,386
Apr 14, 2026	0.37	0.42	0.37	0.40	0.40	9.59%	340,400
Apr 13, 2026	0.34	0.37	0.34	0.37	0.37	10.61%	131,501
Apr 10, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	10,700
Apr 9, 2026	0.34	0.37	0.34	0.35	0.35	1.45%	126,832
Apr 8, 2026	0.38	0.38	0.35	0.35	0.35	9.52%	145,983
Apr 7, 2026	0.33	0.35	0.32	0.32	0.32	-4.55%	221,657
Apr 6, 2026	0.33	0.33	0.31	0.33	0.33	-1.49%	189,428
Apr 2, 2026	0.33	0.35	0.33	0.34	0.34	-4.29%	81,887
Apr 1, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	70,925
Mar 31, 2026	0.34	0.37	0.34	0.37	0.37	17.74%	143,207
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	1.64%	243,554
Mar 27, 2026	0.30	0.32	0.27	0.31	0.31	3.39%	94,231
Mar 26, 2026	0.32	0.33	0.30	0.30	0.30	-15.71%	196,685
Mar 25, 2026	0.36	0.36	0.32	0.35	0.35	7.69%	151,776
Mar 24, 2026	0.33	0.35	0.32	0.33	0.33	-1.52%	84,085
Mar 23, 2026	0.31	0.35	0.31	0.33	0.33	-1.49%	222,790
Mar 20, 2026	0.35	0.35	0.33	0.34	0.34	-	140,415
Mar 19, 2026	0.31	0.34	0.31	0.34	0.34	1.52%	171,448
Mar 18, 2026	0.34	0.35	0.31	0.33	0.33	-5.71%	100,150
Mar 17, 2026	0.35	0.37	0.35	0.35	0.35	6.06%	179,139
Mar 16, 2026	0.34	0.37	0.33	0.33	0.33	-1.49%	172,114
Mar 13, 2026	0.36	0.37	0.34	0.34	0.34	-6.94%	242,851
Mar 12, 2026	0.38	0.41	0.35	0.36	0.36	-5.26%	326,790
Mar 11, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	192,827
Mar 10, 2026	0.37	0.40	0.35	0.39	0.39	6.94%	786,418
Mar 9, 2026	0.36	0.39	0.34	0.36	0.36	-8.86%	694,675
Mar 6, 2026	0.36	0.41	0.35	0.40	0.40	9.72%	645,807
Mar 5, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	426,810
Mar 4, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	400,654
Mar 3, 2026	0.40	0.40	0.38	0.38	0.38	-10.59%	256,480
Mar 2, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	211,289
Feb 27, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	320,464
Feb 26, 2026	0.46	0.47	0.45	0.46	0.46	-4.17%	380,338
Feb 25, 2026	0.48	0.50	0.46	0.48	0.48	-4.00%	361,039
Feb 24, 2026	0.54	0.54	0.49	0.50	0.50	-11.50%	503,427
Feb 23, 2026	0.50	0.57	0.48	0.57	0.57	22.83%	869,913
Feb 20, 2026	0.43	0.46	0.43	0.46	0.46	5.75%	818,229
Feb 19, 2026	0.40	0.44	0.40	0.44	0.44	11.54%	282,061
Feb 18, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,515,798
Feb 17, 2026	0.42	0.42	0.39	0.40	0.40	-6.98%	369,552
Feb 13, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	626,799
Feb 12, 2026	0.45	0.46	0.41	0.43	0.43	-1.16%	1,281,403
Feb 11, 2026	0.45	0.47	0.40	0.43	0.43	-3.37%	1,987,031
Feb 10, 2026	0.49	0.50	0.44	0.45	0.45	-21.93%	1,743,649
Feb 9, 2026	0.63	0.63	0.57	0.57	0.57	-6.56%	233,205
Feb 6, 2026	0.62	0.63	0.61	0.61	0.61	3.39%	119,144
Feb 5, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	99,300
Feb 4, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	398,870
Feb 3, 2026	0.65	0.65	0.63	0.64	0.64	12.28%	412,663
Feb 2, 2026	0.61	0.65	0.56	0.57	0.57	-9.52%	496,785
Jan 30, 2026	0.65	0.65	0.60	0.63	0.63	-10.00%	665,786
Jan 29, 2026	0.70	0.72	0.66	0.70	0.70	-2.78%	1,136,605
Jan 28, 2026	0.72	0.75	0.71	0.72	0.72	9.09%	808,925
Jan 27, 2026	0.73	0.74	0.66	0.66	0.66	-2.94%	438,628
Jan 26, 2026	0.73	0.76	0.68	0.68	0.68	-5.56%	928,062
Jan 23, 2026	0.67	0.72	0.66	0.72	0.72	9.09%	413,184
Jan 22, 2026	0.62	0.67	0.62	0.66	0.66	8.20%	261,152
Jan 21, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	287,929
Jan 20, 2026	0.65	0.65	0.58	0.65	0.65	1.56%	353,652
Jan 19, 2026	0.62	0.67	0.60	0.64	0.64	18.52%	1,056,072
Jan 16, 2026	0.53	0.57	0.51	0.54	0.54	11.34%	440,399
Jan 15, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	39,010
Jan 14, 2026	0.49	0.50	0.48	0.50	0.50	7.53%	230,699
Jan 13, 2026	0.53	0.53	0.47	0.47	0.47	-10.58%	1,047,701
Jan 12, 2026	0.48	0.53	0.46	0.52	0.52	11.83%	704,843
Jan 9, 2026	0.48	0.50	0.46	0.47	0.47	-2.11%	405,208
Jan 8, 2026	0.45	0.48	0.45	0.48	0.48	9.20%	523,571
Jan 7, 2026	0.42	0.45	0.42	0.44	0.44	-1.14%	345,381
Jan 6, 2026	0.44	0.44	0.42	0.44	0.44	-	295,900
Jan 5, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	175,680
Jan 2, 2026	0.46	0.46	0.43	0.45	0.45	1.12%	288,970
Dec 31, 2025	0.48	0.48	0.43	0.45	0.45	-10.10%	107,523
Dec 30, 2025	0.45	0.50	0.45	0.50	0.50	10.00%	417,032
Dec 29, 2025	0.44	0.46	0.43	0.45	0.45	5.88%	694,805
Dec 24, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	163,401
Dec 23, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	233,835
Dec 22, 2025	0.41	0.42	0.41	0.41	0.41	3.80%	117,838
Dec 19, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	77,100
Dec 18, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	164,139
Dec 17, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	305,927
Dec 16, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	94,897
Dec 15, 2025	0.42	0.42	0.39	0.40	0.40	2.56%	364,041
Dec 12, 2025	0.42	0.43	0.39	0.39	0.39	-7.14%	693,080
Dec 11, 2025	0.42	0.44	0.42	0.42	0.42	2.44%	503,258
Dec 10, 2025	0.46	0.46	0.41	0.41	0.41	-7.87%	344,129
Dec 9, 2025	0.42	0.46	0.42	0.45	0.45	8.54%	603,232
Dec 8, 2025	0.44	0.44	0.41	0.41	0.41	-7.87%	44,459
Dec 5, 2025	0.42	0.45	0.42	0.45	0.45	12.66%	209,451
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	79,217
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	-	286,323