Oroco Resource Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.750	0.770	0.750	0.750	0.750	415,000
2022-06-29	0.810	0.860	0.780	0.800	0.800	80,400
2022-06-28	0.870	0.930	0.860	0.870	0.870	65,800
2022-06-27	0.900	0.900	0.870	0.900	0.900	96,600
2022-06-24	0.870	0.950	0.870	0.900	0.900	53,100
2022-06-23	1.020	1.030	0.780	0.860	0.860	668,900
2022-06-22	0.960	1.010	0.960	0.990	0.990	105,700
2022-06-21	1.040	1.040	1.000	1.020	1.020	100,700
2022-06-20	1.080	1.080	0.960	0.980	0.980	235,100
2022-06-17	1.150	1.150	1.070	1.090	1.090	181,800
2022-06-16	1.150	1.170	1.110	1.110	1.110	168,700
2022-06-15	1.210	1.220	1.170	1.170	1.170	36,900
2022-06-14	1.230	1.240	1.180	1.210	1.210	147,700
2022-06-13	1.310	1.320	1.230	1.230	1.230	116,100
2022-06-10	1.230	1.330	1.180	1.320	1.320	411,000
2022-06-09	1.370	1.370	1.320	1.320	1.320	29,000
2022-06-08	1.410	1.420	1.340	1.370	1.370	86,300
2022-06-07	1.400	1.420	1.360	1.410	1.410	55,000
2022-06-06	1.360	1.370	1.290	1.370	1.370	45,000
2022-06-03	1.340	1.350	1.310	1.340	1.340	34,400
2022-06-02	1.270	1.360	1.270	1.350	1.350	86,400
2022-06-01	1.300	1.300	1.240	1.250	1.250	42,600
2022-05-31	1.270	1.280	1.240	1.260	1.260	91,900
2022-05-30	1.290	1.290	1.250	1.260	1.260	62,600
2022-05-27	1.300	1.310	1.260	1.270	1.270	88,200
2022-05-26	1.250	1.300	1.250	1.270	1.270	94,700
2022-05-25	1.290	1.290	1.240	1.240	1.240	95,900
2022-05-24	1.380	1.380	1.280	1.310	1.310	102,700
2022-05-20	1.390	1.390	1.300	1.320	1.320	163,900
2022-05-19	1.370	1.380	1.310	1.380	1.380	101,300
2022-05-18	1.430	1.430	1.360	1.370	1.370	61,400
2022-05-17	1.490	1.490	1.420	1.420	1.420	63,100
2022-05-16	1.270	1.470	1.270	1.460	1.460	187,400
2022-05-13	1.250	1.310	1.230	1.260	1.260	142,800
2022-05-12	1.250	1.260	1.150	1.260	1.260	414,800
2022-05-11	1.290	1.330	1.200	1.290	1.290	269,600
2022-05-10	1.300	1.340	1.230	1.300	1.300	728,700
2022-05-09	1.490	1.490	1.350	1.390	1.390	135,200
2022-05-06	1.450	1.490	1.440	1.470	1.470	103,800
2022-05-05	1.490	1.530	1.390	1.440	1.440	181,800
2022-05-04	1.460	1.500	1.430	1.470	1.470	102,300
2022-05-03	1.540	1.550	1.470	1.470	1.470	108,900
2022-05-02	1.600	1.600	1.530	1.540	1.540	129,300
2022-04-29	1.650	1.670	1.620	1.630	1.630	33,400
2022-04-28	1.600	1.650	1.580	1.650	1.650	56,100
2022-04-27	1.550	1.580	1.510	1.580	1.580	122,100
2022-04-26	1.660	1.680	1.510	1.540	1.540	194,900
2022-04-25	1.620	1.660	1.460	1.630	1.630	394,600
2022-04-22	1.730	1.740	1.660	1.660	1.660	143,400
2022-04-21	1.800	1.800	1.730	1.750	1.750	96,800
2022-04-20	1.920	1.930	1.690	1.780	1.780	465,300
2022-04-19	1.950	1.950	1.860	1.900	1.900	154,300
2022-04-18	1.950	1.950	1.890	1.910	1.910	105,600
2022-04-14	1.890	1.940	1.860	1.900	1.900	186,700
2022-04-13	1.820	1.860	1.820	1.850	1.850	132,800
2022-04-12	1.800	1.820	1.780	1.820	1.820	60,100
2022-04-11	1.720	1.830	1.720	1.790	1.790	119,800
2022-04-08	1.700	1.740	1.700	1.700	1.700	84,500
2022-04-07	1.690	1.710	1.670	1.700	1.700	124,300
2022-04-06	1.750	1.750	1.670	1.680	1.680	156,300

← NewerPage 19 of 21 · 1,260 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.