Oroco Resource Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.780	0.780	0.760	0.760	0.760	35,800
2022-09-26	0.820	0.820	0.770	0.790	0.790	114,900
2022-09-23	0.830	0.850	0.770	0.830	0.830	101,200
2022-09-22	0.850	0.880	0.850	0.860	0.860	23,100
2022-09-21	0.910	0.920	0.850	0.850	0.850	70,600
2022-09-20	0.900	0.930	0.900	0.900	0.900	34,000
2022-09-19	0.910	0.910	0.900	0.900	0.900	13,200
2022-09-16	0.900	0.920	0.900	0.910	0.910	17,000
2022-09-15	0.900	0.900	0.880	0.890	0.890	117,000
2022-09-14	0.900	0.920	0.900	0.900	0.900	57,200
2022-09-13	0.960	0.960	0.900	0.900	0.900	135,100
2022-09-12	0.860	0.910	0.850	0.900	0.900	73,500
2022-09-09	0.830	0.860	0.830	0.850	0.850	63,400
2022-09-08	0.810	0.880	0.810	0.830	0.830	55,000
2022-09-07	0.820	0.850	0.800	0.850	0.850	41,400
2022-09-06	0.840	0.870	0.800	0.800	0.800	42,100
2022-09-02	0.820	0.840	0.820	0.830	0.830	26,800
2022-09-01	0.830	0.860	0.820	0.820	0.820	60,800
2022-08-31	0.860	0.870	0.850	0.870	0.870	26,500
2022-08-30	0.820	0.830	0.810	0.830	0.830	38,700
2022-08-29	0.830	0.850	0.820	0.820	0.820	70,500
2022-08-26	0.920	0.920	0.790	0.790	0.790	100,400
2022-08-25	0.900	0.920	0.860	0.860	0.860	37,500
2022-08-24	0.920	0.950	0.900	0.900	0.900	102,800
2022-08-23	0.900	0.910	0.890	0.900	0.900	45,700
2022-08-22	0.900	0.900	0.850	0.860	0.860	69,800
2022-08-19	0.900	0.900	0.870	0.900	0.900	49,900
2022-08-18	0.910	0.920	0.880	0.900	0.900	69,600
2022-08-17	0.960	0.970	0.910	0.910	0.910	132,200
2022-08-16	1.020	1.020	0.970	0.970	0.970	48,600
2022-08-15	1.010	1.030	0.970	0.980	0.980	126,100
2022-08-12	0.980	1.040	0.980	1.010	1.010	72,600
2022-08-11	0.990	0.990	0.950	0.970	0.970	96,000
2022-08-10	0.870	0.940	0.870	0.920	0.920	180,600
2022-08-09	0.850	0.870	0.840	0.870	0.870	125,000
2022-08-08	0.840	0.880	0.820	0.830	0.830	92,400
2022-08-05	0.890	0.890	0.820	0.830	0.830	196,100
2022-08-04	0.920	0.930	0.840	0.850	0.850	238,900
2022-08-03	0.810	0.880	0.800	0.870	0.870	111,400
2022-08-02	0.720	0.800	0.720	0.800	0.800	245,700
2022-07-29	0.710	0.720	0.700	0.700	0.700	79,200
2022-07-28	0.690	0.700	0.670	0.680	0.680	119,500
2022-07-27	0.680	0.690	0.670	0.670	0.670	75,000
2022-07-26	0.690	0.730	0.670	0.670	0.670	126,800
2022-07-25	0.660	0.680	0.660	0.680	0.680	30,500
2022-07-22	0.680	0.680	0.660	0.660	0.660	34,100
2022-07-21	0.700	0.700	0.650	0.670	0.670	56,900
2022-07-20	0.680	0.710	0.680	0.690	0.690	90,000
2022-07-19	0.700	0.710	0.680	0.680	0.680	76,400
2022-07-18	0.690	0.710	0.680	0.690	0.690	221,600
2022-07-15	0.720	0.730	0.610	0.670	0.670	759,600
2022-07-14	0.740	0.750	0.720	0.740	0.740	81,000
2022-07-13	0.740	0.750	0.720	0.740	0.740	75,600
2022-07-12	0.740	0.750	0.730	0.740	0.740	56,400
2022-07-11	0.770	0.770	0.720	0.720	0.720	39,300
2022-07-08	0.800	0.800	0.720	0.730	0.730	114,600
2022-07-07	0.830	0.830	0.760	0.790	0.790	101,000
2022-07-06	0.830	0.830	0.750	0.790	0.790	150,800
2022-07-05	0.710	0.840	0.680	0.830	0.830	457,200
2022-07-04	0.750	0.770	0.710	0.720	0.720	299,300

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.