Oroco Resource Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.770	1.770	1.720	1.740	1.740	179,300
2022-04-04	1.780	1.780	1.740	1.760	1.760	184,900
2022-04-01	1.770	1.770	1.750	1.760	1.760	76,800
2022-03-31	1.770	1.770	1.760	1.760	1.760	83,200
2022-03-30	1.790	1.790	1.770	1.780	1.780	173,400
2022-03-29	1.790	1.790	1.750	1.760	1.760	88,400
2022-03-28	1.880	1.880	1.770	1.790	1.790	96,300
2022-03-25	1.830	1.850	1.810	1.850	1.850	62,500
2022-03-24	1.850	1.850	1.800	1.830	1.830	61,200
2022-03-23	1.760	1.820	1.740	1.800	1.800	132,800
2022-03-22	1.760	1.760	1.740	1.750	1.750	114,200
2022-03-21	1.760	1.760	1.750	1.760	1.760	108,000
2022-03-18	1.750	1.760	1.730	1.740	1.740	75,600
2022-03-17	1.760	1.770	1.730	1.760	1.760	81,000
2022-03-16	1.790	1.790	1.740	1.760	1.760	129,600
2022-03-15	1.760	1.770	1.730	1.760	1.760	110,500
2022-03-14	1.750	1.800	1.680	1.740	1.740	379,600
2022-03-11	1.830	1.910	1.790	1.790	1.790	319,000
2022-03-10	1.820	1.950	1.780	1.950	1.950	161,300
2022-03-09	1.820	1.840	1.790	1.830	1.830	88,500
2022-03-08	1.800	1.820	1.780	1.780	1.780	91,000
2022-03-07	1.750	1.840	1.750	1.820	1.820	136,300
2022-03-04	1.820	1.830	1.770	1.770	1.770	107,000
2022-03-03	1.780	1.850	1.760	1.790	1.790	234,600
2022-03-02	1.750	1.880	1.750	1.800	1.800	207,200
2022-03-01	1.790	1.820	1.740	1.790	1.790	148,300
2022-02-28	1.860	1.860	1.770	1.790	1.790	143,800
2022-02-25	1.850	1.910	1.810	1.840	1.840	233,900
2022-02-24	1.900	1.900	1.780	1.850	1.850	130,600
2022-02-23	1.880	1.890	1.830	1.860	1.860	132,500
2022-02-22	1.900	1.910	1.860	1.880	1.880	127,100
2022-02-18	1.940	1.940	1.860	1.890	1.890	259,900
2022-02-17	2.050	2.050	1.920	1.940	1.940	141,300
2022-02-16	2.000	2.060	1.960	1.960	1.960	163,300
2022-02-15	2.050	2.060	1.990	2.010	2.010	184,300
2022-02-14	2.020	2.080	2.000	2.030	2.030	213,300
2022-02-11	1.980	2.030	1.940	2.020	2.020	319,400
2022-02-10	1.960	2.040	1.930	1.930	1.930	250,700
2022-02-09	1.980	1.980	1.930	1.950	1.950	107,900
2022-02-08	1.950	1.970	1.930	1.950	1.950	46,200
2022-02-07	2.000	2.000	1.870	1.970	1.970	137,900
2022-02-04	1.940	2.050	1.940	2.000	2.000	90,700
2022-02-03	1.970	2.000	1.930	1.930	1.930	87,600
2022-02-02	2.000	2.010	1.980	1.980	1.980	83,200
2022-02-01	2.020	2.040	1.990	1.990	1.990	91,100
2022-01-31	2.070	2.100	2.000	2.020	2.020	85,300
2022-01-28	2.000	2.040	1.950	1.980	1.980	175,200
2022-01-27	2.100	2.100	2.000	2.010	2.010	114,800
2022-01-26	2.170	2.170	2.050	2.090	2.090	84,500
2022-01-25	2.100	2.150	2.060	2.120	2.120	85,900
2022-01-24	2.020	2.100	1.930	2.100	2.100	310,600
2022-01-21	2.050	2.150	2.050	2.090	2.090	169,500
2022-01-20	2.150	2.190	2.100	2.170	2.170	112,200
2022-01-19	2.160	2.200	2.090	2.100	2.100	210,300
2022-01-18	2.230	2.230	2.130	2.160	2.160	134,100
2022-01-17	2.350	2.350	2.200	2.220	2.220	28,300
2022-01-14	2.430	2.480	2.300	2.310	2.310	210,200
2022-01-13	2.140	2.570	2.110	2.400	2.400	295,100
2022-01-12	2.130	2.140	2.000	2.140	2.140	121,400
2022-01-11	2.070	2.150	2.070	2.100	2.100	129,800

← NewerPage 20 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.