Skip to main content
Oreterra Metals Corp. (TSXV:OTMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
+0.020 (3.39%)
Apr 28, 2026, 9:51 AM EDT

Oreterra Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.610.590.610.613.39%2,502
Apr 27, 20260.610.610.590.590.59-1.67%53,000
Apr 24, 20260.610.610.600.600.60-4,531
Apr 23, 20260.610.610.600.600.60-1.64%5,535
Apr 22, 20260.610.620.610.610.61-3.17%29,954
Apr 21, 20260.650.650.630.630.633.28%3,259
Apr 20, 20260.610.610.610.610.611.67%6,202
Apr 17, 20260.610.610.600.600.60-1.64%28,665
Apr 16, 20260.610.610.610.610.61-1.61%6,391
Apr 15, 20260.620.620.620.620.62-1.59%1,000
Apr 14, 20260.630.630.630.630.63-2,096
Apr 13, 20260.600.630.600.630.635.00%6,242
Apr 10, 20260.630.630.560.600.60-3.23%161,030
Apr 9, 20260.670.670.620.620.62-6.06%8,636
Apr 8, 20260.660.670.660.660.661.54%15,500
Apr 7, 20260.660.670.650.650.65-2.99%6,000
Apr 6, 20260.670.670.650.670.67-6,051
Apr 2, 20260.670.670.670.670.671.52%500
Apr 1, 20260.640.670.640.660.666.45%11,500
Mar 31, 20260.510.620.510.620.6224.00%40,300
Mar 30, 20260.500.500.500.500.50-1.96%4,175
Mar 27, 20260.530.530.510.510.51-3.77%3,900
Mar 26, 20260.560.560.530.530.53-3.64%8,800
Mar 25, 20260.600.600.550.550.551.85%8,310
Mar 24, 20260.550.550.540.540.54-3.57%6,500
Mar 23, 20260.530.570.520.560.565.66%8,041
Mar 20, 20260.530.540.530.530.53-27,000
Mar 19, 20260.660.660.530.530.53-19.70%30,006
Mar 18, 20260.660.660.660.660.661.54%10,000
Mar 17, 20260.660.660.650.650.65-1.52%10,100
Mar 16, 20260.680.680.660.660.66-2.94%2,500
Mar 13, 20260.630.680.610.680.683.03%37,502
Mar 12, 20260.620.660.620.660.666.45%5,000
Mar 11, 20260.640.640.620.620.621.64%2,500
Mar 10, 20260.640.640.610.610.61-3.17%3,000
Mar 9, 20260.620.630.570.630.63-1.56%76,930
Mar 6, 20260.650.650.640.640.643.23%2,400
Mar 5, 20260.620.620.620.620.62-1,000
Mar 4, 20260.650.650.580.620.62-42,200
Mar 3, 20260.620.630.620.620.621.64%54,500
Mar 2, 20260.630.630.600.610.61-1.61%23,270
Feb 27, 20260.570.620.570.620.625.08%35,898
Feb 26, 20260.570.590.570.590.595.36%11,510
Feb 25, 20260.550.570.550.560.565.66%8,130
Feb 24, 20260.580.580.530.530.53-3.64%13,015
Feb 23, 20260.580.580.550.550.55-6.78%15,008
Feb 20, 20260.560.590.560.590.597.27%6,000
Feb 19, 20260.540.550.530.550.551.85%64,939
Feb 18, 20260.490.540.490.540.5413.68%55,500
Feb 17, 20260.450.480.440.480.483.26%129,300
Feb 13, 20260.460.460.450.460.462.22%7,500
Feb 12, 20260.550.550.450.450.45-13.46%52,100
Feb 11, 20260.530.570.520.520.52-15,270
Feb 10, 20260.530.550.490.520.52-5.45%62,150
Feb 9, 20260.580.580.550.550.55-5.17%12,813
Feb 6, 20260.510.580.500.580.5816.00%71,000
Feb 5, 20260.590.590.400.500.50-9.09%106,304
Feb 4, 20260.690.690.550.550.55-21.43%10,100
Feb 3, 20260.500.700.500.700.7040.00%60,503
Feb 2, 20260.500.500.450.500.5011.11%3,000
Jan 30, 20260.450.500.450.450.45-42,450
Jan 29, 20260.500.500.450.450.45-10.00%110,215
Jan 28, 20260.400.500.400.500.5025.00%187,400
Jan 27, 20260.450.450.400.400.40-16,434
Jan 26, 20260.400.400.350.400.4014.29%151,600
Jan 23, 20260.350.350.350.350.35-1,800
Jan 22, 20260.350.400.350.350.3516.67%159,023
Jan 20, 20260.350.350.300.300.30-14.29%3,400
Jan 19, 20260.350.350.350.350.3516.67%7,299
Jan 16, 20260.300.300.300.300.30-8,433
Jan 15, 20260.350.350.300.300.30-16,100
Jan 14, 20260.300.300.300.300.30-16,059
Jan 13, 20260.300.300.300.300.3020.00%10,149
Jan 12, 20260.250.250.250.250.25-3,000
Jan 9, 20260.300.300.250.250.25-16.67%636
Jan 8, 20260.300.300.300.300.30-15,000
Jan 7, 20260.300.300.300.300.3020.00%5,572
Jan 5, 20260.250.250.250.250.25-27,902
Jan 2, 20260.250.250.250.250.25-1,101
Dec 31, 20250.250.250.250.250.25-50,152
Dec 30, 20250.250.250.250.250.25-18,500
Dec 29, 20250.250.250.200.250.25-134,146
Dec 24, 20250.300.300.250.250.25-92,400
Dec 23, 20250.300.300.250.250.25-7,000
Dec 22, 20250.300.300.250.250.25-16.67%10,100
Dec 19, 20250.250.300.250.300.3020.00%114,895
Dec 18, 20250.250.250.250.250.25-16.67%500
Dec 16, 20250.300.300.250.300.30-25,900
Dec 15, 20250.350.350.300.300.30-25.00%136,433
Dec 12, 20250.400.400.400.400.40-15,320
Dec 11, 20250.350.400.350.400.4014.29%174,400
Dec 10, 20250.350.350.300.350.35-20,200
Dec 9, 20250.300.350.300.350.35-12.50%850
Dec 2, 20250.400.400.400.400.4014.29%180
Dec 1, 20250.350.350.350.350.35-13,000
Nov 28, 20250.350.350.350.350.35-12.50%27,003
Nov 27, 20250.400.400.400.400.4014.29%800
Nov 24, 20250.400.400.350.350.35-1,652
Nov 21, 20250.350.350.350.350.35-4,700
Nov 20, 20250.400.400.350.350.35-12.50%2,000