Skip to main content
Orestone Mining Corp. (TSXV:ORS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
Apr 29, 2026, 10:57 AM EST

Orestone Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.090.09--10.00%157,000
Apr 28, 20260.100.110.100.100.10-70,000
Apr 27, 20260.100.110.100.100.10-4.76%78,300
Apr 24, 20260.110.110.110.110.11-20,010
Apr 23, 20260.100.110.100.110.1110.53%229,578
Apr 22, 20260.090.100.090.100.1011.76%85,410
Apr 21, 20260.090.090.090.090.09-5.56%5,000
Apr 20, 20260.090.090.090.090.09-4,700
Apr 17, 20260.100.100.090.090.09-5.26%232,000
Apr 16, 20260.110.110.100.100.10-42,131
Apr 15, 20260.090.100.090.100.105.56%20,100
Apr 14, 20260.100.100.090.090.09-5.26%17,015
Apr 13, 20260.110.110.100.100.10-9.52%35,000
Apr 10, 20260.110.110.110.110.115.00%28,500
Apr 9, 20260.100.100.100.100.10-50,000
Apr 8, 20260.110.120.100.100.10-13.04%81,700
Apr 6, 20260.110.120.110.120.1215.00%78,630
Apr 1, 20260.100.100.100.100.1011.11%59,000
Mar 31, 20260.110.110.090.090.09-5.26%24,800
Mar 30, 20260.110.110.100.100.10-9.52%36,300
Mar 27, 20260.100.110.100.110.1110.53%20,000
Mar 26, 20260.100.100.100.100.10-13.64%16,000
Mar 25, 20260.100.110.100.110.11-4.35%94,500
Mar 24, 20260.100.120.100.120.124.55%50,880
Mar 23, 20260.110.110.110.110.1110.00%18,200
Mar 20, 20260.110.110.100.100.10-9.09%110,000
Mar 19, 20260.110.120.110.110.11-171,500
Mar 16, 20260.120.120.110.110.11-8.33%106,820
Mar 13, 20260.120.120.120.120.124.35%60,000
Mar 12, 20260.120.120.120.120.12-4.17%72,008
Mar 11, 20260.130.130.120.120.12-7.69%155,671
Mar 10, 20260.140.140.130.130.134.00%143,122
Mar 9, 20260.150.150.120.130.13-16.67%114,250
Mar 6, 20260.150.160.150.150.15-52,600
Mar 5, 20260.170.170.150.150.15-6.25%82,164
Mar 4, 20260.150.170.150.160.166.67%52,002
Mar 3, 20260.160.160.150.150.15-3.23%103,020
Mar 2, 20260.140.160.130.160.1610.71%211,244
Feb 27, 20260.150.150.140.140.143.70%51,030
Feb 26, 20260.130.140.130.140.148.00%98,597
Feb 25, 20260.130.130.130.130.13-77,000
Feb 24, 20260.130.130.120.130.134.17%136,620
Feb 23, 20260.110.120.110.120.1214.29%72,601
Feb 20, 20260.110.110.100.110.115.00%45,506
Feb 19, 20260.100.100.100.100.10-20,000
Feb 18, 20260.100.100.100.100.10-9.09%47,993
Feb 17, 20260.120.120.110.110.11-31,757
Feb 13, 20260.120.120.110.110.11-4.35%222,550
Feb 12, 20260.120.120.120.120.12-21,000
Feb 11, 20260.110.120.110.120.12-35,250
Feb 10, 20260.120.120.120.120.12-4.17%22,800
Feb 9, 20260.120.120.110.120.129.09%164,500
Feb 6, 20260.120.120.110.110.1110.00%57,833
Feb 5, 20260.130.130.100.100.10-23.08%210,743
Feb 4, 20260.130.130.110.130.13-275,380
Feb 3, 20260.130.140.130.130.13-45,016
Feb 2, 20260.130.130.110.130.138.33%234,354
Jan 30, 20260.130.130.100.120.12-17.24%425,802
Jan 29, 20260.150.150.150.150.15-3.33%65,634
Jan 28, 20260.140.180.140.150.157.14%543,182
Jan 27, 20260.130.140.100.140.1421.74%857,238
Jan 26, 20260.110.140.110.120.129.52%709,677
Jan 23, 20260.110.110.100.110.115.00%367,963
Jan 22, 20260.100.100.100.100.1011.11%63,600
Jan 21, 20260.090.090.090.090.0912.50%164,012
Jan 20, 20260.090.090.080.080.08-5.88%316,000
Jan 19, 20260.080.090.080.090.096.25%94,111
Jan 16, 20260.080.080.080.080.08-10,000
Jan 15, 20260.080.080.080.080.08-151,220
Jan 14, 20260.080.080.080.080.08-68,000
Jan 12, 20260.080.090.080.080.08-184,639
Jan 9, 20260.090.090.080.080.08-34,089
Jan 8, 20260.080.080.080.080.08-231,126
Jan 7, 20260.080.080.080.080.08-40,200
Jan 6, 20260.080.080.080.080.08-5.88%12,500
Jan 5, 20260.080.090.080.090.096.25%70,110
Jan 2, 20260.080.080.080.080.08-132,100
Dec 31, 20250.090.090.060.080.08-15.79%897,507
Dec 30, 20250.110.110.090.100.10-5.00%162,700
Dec 29, 20250.110.110.100.100.105.26%16,000
Dec 22, 20250.100.110.090.100.1011.76%279,006
Dec 19, 20250.090.100.090.090.096.25%62,353
Dec 18, 20250.100.100.080.080.08-11.11%30,106
Dec 17, 20250.090.100.090.090.09-115,850
Dec 15, 20250.080.090.080.090.095.88%83,738
Dec 12, 20250.090.090.090.090.09-5.56%47,000
Dec 10, 20250.080.090.080.090.0912.50%43,000
Dec 9, 20250.080.080.080.080.086.67%11,000
Dec 8, 20250.080.080.080.080.08-6.25%66,000
Dec 5, 20250.080.080.080.080.08-8,000
Dec 4, 20250.080.080.080.080.08-3,750
Dec 3, 20250.080.080.080.080.08-5.88%249,000
Dec 2, 20250.090.090.090.090.096.25%40,000
Dec 1, 20250.080.080.080.080.08-5.88%882,500
Nov 28, 20250.080.100.080.090.0913.33%253,891
Nov 27, 20250.080.080.080.080.08-6.25%2,496
Nov 26, 20250.090.090.080.080.08-11.11%45,000
Nov 25, 20250.090.090.070.090.09-145,205
Nov 24, 20250.090.090.090.090.095.88%70,000
Nov 21, 20250.080.090.080.090.0913.33%26,120