Oroco Resource Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.100	2.100	1.980	2.050	2.050	84,300
2022-01-07	2.120	2.120	2.050	2.070	2.070	25,100
2022-01-06	2.160	2.160	2.030	2.070	2.070	134,000
2022-01-05	2.140	2.240	2.140	2.160	2.160	77,700
2022-01-04	2.130	2.150	2.060	2.140	2.140	70,800
2021-12-31	2.110	2.140	2.030	2.040	2.040	100,700
2021-12-30	2.070	2.230	2.050	2.080	2.080	262,900
2021-12-29	2.100	2.120	2.020	2.050	2.050	183,100
2021-12-24	2.030	2.050	2.000	2.010	2.010	9,600
2021-12-23	2.030	2.070	2.010	2.040	2.040	76,000
2021-12-22	2.040	2.080	2.040	2.040	2.040	43,900
2021-12-21	2.050	2.060	2.000	2.030	2.030	174,200
2021-12-20	2.070	2.080	1.970	1.990	1.990	132,600
2021-12-17	2.080	2.080	1.970	2.070	2.070	86,400
2021-12-16	2.090	2.260	2.060	2.060	2.060	186,800
2021-12-15	2.030	2.120	1.870	2.090	2.090	494,600
2021-12-14	2.090	2.110	2.030	2.050	2.050	165,500
2021-12-13	2.270	2.280	2.040	2.130	2.130	666,600
2021-12-10	2.370	2.370	2.170	2.260	2.260	351,200
2021-12-09	2.480	2.480	2.330	2.370	2.370	337,800
2021-12-08	2.460	2.470	2.450	2.470	2.470	42,500
2021-12-07	2.450	2.470	2.440	2.450	2.450	56,800
2021-12-06	2.540	2.540	2.430	2.470	2.470	172,300
2021-12-03	2.540	2.540	2.450	2.490	2.490	137,400
2021-12-02	2.550	2.600	2.500	2.570	2.570	134,900
2021-12-01	2.650	2.650	2.500	2.550	2.550	161,200
2021-11-30	2.550	2.660	2.510	2.590	2.590	216,100
2021-11-29	2.470	2.610	2.470	2.570	2.570	189,300
2021-11-26	2.420	2.540	2.360	2.500	2.500	286,100
2021-11-25	2.600	2.610	2.450	2.520	2.520	118,800
2021-11-24	2.550	2.620	2.520	2.520	2.520	88,000
2021-11-23	2.660	2.680	2.490	2.550	2.550	237,900
2021-11-22	2.590	2.660	2.540	2.650	2.650	144,000
2021-11-19	2.600	2.600	2.540	2.570	2.570	155,100
2021-11-18	2.600	2.600	2.500	2.580	2.580	128,500
2021-11-17	2.570	2.600	2.560	2.600	2.600	101,000
2021-11-16	2.600	2.600	2.540	2.570	2.570	110,300
2021-11-15	2.620	2.630	2.540	2.590	2.590	95,400
2021-11-12	2.660	2.680	2.600	2.630	2.630	166,700
2021-11-11	2.650	2.700	2.640	2.660	2.660	47,900
2021-11-10	2.750	2.840	2.600	2.620	2.620	223,700
2021-11-09	2.630	2.690	2.600	2.670	2.670	163,200
2021-11-08	2.690	2.690	2.620	2.630	2.630	120,700
2021-11-05	2.710	2.720	2.620	2.680	2.680	100,600
2021-11-04	2.800	2.800	2.670	2.700	2.700	230,500
2021-11-03	2.900	2.940	2.790	2.850	2.850	165,800
2021-11-02	2.970	3.010	2.920	2.970	2.970	106,200
2021-11-01	3.080	3.100	2.980	3.030	3.030	91,800
2021-10-29	3.080	3.100	3.030	3.060	3.060	169,000
2021-10-28	2.920	3.030	2.870	3.020	3.020	122,100
2021-10-27	3.040	3.050	2.850	2.920	2.920	171,600
2021-10-26	2.990	3.110	2.960	3.010	3.010	105,800
2021-10-25	2.870	3.020	2.740	3.010	3.010	300,400
2021-10-22	2.760	2.830	2.710	2.830	2.830	45,200
2021-10-21	2.810	2.820	2.700	2.820	2.820	48,900
2021-10-20	2.830	2.850	2.770	2.820	2.820	79,700
2021-10-19	2.870	2.900	2.790	2.850	2.850	51,600
2021-10-18	2.990	2.990	2.770	2.870	2.870	129,300
2021-10-15	2.810	2.940	2.800	2.920	2.920	154,000
2021-10-14	2.700	2.800	2.670	2.790	2.790	84,600

← NewerPage 21 of 21 · 1,260 trading days

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.