Canada markets closed

Oroco Resource Corp. (OCO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4550+0.0050 (+1.11%)
At close: 03:53PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.46000.47000.45000.46000.4600262,200
May 16, 20240.45000.47000.44000.45000.45001,063,700
May 15, 20240.55000.55000.50000.51000.5100307,700
May 14, 20240.52000.56000.52000.53000.5300244,900
May 13, 20240.56000.56000.51000.53000.5300222,600
May 10, 20240.56000.59000.56000.58000.5800134,400
May 09, 20240.54000.56000.54000.54000.540038,400
May 08, 20240.54000.56000.54000.56000.560010,000
May 07, 20240.58000.58000.55000.56000.560062,500
May 06, 20240.59000.60000.57000.58000.580058,700
May 03, 20240.60000.60000.58000.60000.60007,600
May 02, 20240.60000.63000.60000.60000.600028,900
May 01, 20240.61000.61000.60000.60000.600011,500
Apr 30, 20240.62000.63000.61000.61000.610041,700
Apr 29, 20240.64000.65000.62000.64000.6400124,000
Apr 26, 20240.64000.64000.60000.61000.610070,000
Apr 25, 20240.64000.64000.63000.63000.630056,700
Apr 24, 20240.65000.66000.64000.64000.640036,000
Apr 23, 20240.66000.67000.64000.64000.640075,400
Apr 22, 20240.65000.66000.65000.66000.6600170,500
Apr 19, 20240.65000.67000.65000.65000.6500125,300
Apr 18, 20240.64000.66000.63000.65000.650048,200
Apr 17, 20240.66000.68000.61000.61000.610072,400
Apr 16, 20240.69000.70000.69000.70000.7000105,700
Apr 15, 20240.67000.69000.67000.68000.680032,500
Apr 12, 20240.70000.70000.67000.67000.670046,300
Apr 11, 20240.67000.71000.63000.70000.7000205,900
Apr 10, 20240.68000.69000.63000.67000.6700132,100
Apr 09, 20240.69000.70000.68000.69000.6900226,400
Apr 08, 20240.64000.71000.64000.68000.680084,800
Apr 05, 20240.60000.64000.59000.64000.640075,900
Apr 04, 20240.55000.59000.54000.59000.590059,900
Apr 03, 20240.50000.58000.50000.55000.5500133,900
Apr 02, 20240.51000.52000.50000.51000.510032,200
Apr 01, 20240.50000.54000.49000.49000.4900103,600
Mar 28, 20240.51000.51000.49000.50000.500066,000
Mar 27, 20240.52000.52000.48000.49000.490030,100
Mar 26, 20240.50000.52000.50000.52000.520027,400
Mar 25, 20240.54000.54000.50000.51000.510047,700
Mar 22, 20240.55000.55000.54000.54000.540011,100
Mar 21, 20240.52000.57000.52000.56000.560050,800
Mar 20, 20240.50000.56000.50000.54000.540031,000
Mar 19, 20240.60000.67000.49000.50000.5000241,700
Mar 18, 20240.50000.60000.50000.60000.6000128,700
Mar 15, 20240.49000.50000.49000.50000.500066,300
Mar 14, 20240.45000.49000.45000.49000.4900146,200
Mar 13, 20240.41000.45000.41000.45000.4500104,300
Mar 12, 20240.41000.41000.40000.40000.400037,600
Mar 11, 20240.36000.40000.36000.40000.4000106,800
Mar 08, 20240.37000.37000.36000.36000.360042,800
Mar 07, 20240.38000.38000.38000.38000.380012,000
Mar 06, 20240.37000.38000.37000.37000.370015,300
Mar 05, 20240.38000.38000.38000.38000.380011,900
Mar 04, 20240.40000.40000.37000.38000.380098,700
Mar 01, 20240.39000.39000.39000.39000.390021,800
Feb 29, 20240.39000.40000.39000.40000.40007,700
Feb 28, 20240.39000.40000.38000.40000.400049,000
Feb 27, 20240.38000.39000.37000.39000.390045,000
Feb 26, 20240.39000.39000.38000.38000.380012,600
Feb 23, 20240.41000.41000.40000.40000.400027,000
Feb 22, 20240.38000.40000.38000.40000.400011,000
Feb 21, 20240.39000.39000.39000.39000.39004,200
Feb 20, 20240.39000.41000.38000.41000.410021,800
Feb 16, 20240.37000.39000.37000.39000.390045,500
Feb 15, 20240.38000.38000.38000.38000.38004,300
Feb 14, 20240.37000.37000.37000.37000.370033,100
Feb 13, 20240.37000.37000.37000.37000.370014,300
Feb 12, 20240.37000.39000.37000.38000.380041,600
Feb 09, 20240.37000.39000.36000.38000.3800123,700
Feb 08, 20240.38000.38000.37000.38000.3800102,600
Feb 07, 20240.40000.40000.38000.38000.380044,500
Feb 06, 20240.39000.40000.38000.40000.400028,700
Feb 05, 20240.39000.40000.37000.39000.3900134,800
Feb 02, 20240.40000.40000.39000.39000.390059,400
Feb 01, 20240.39000.40000.39000.40000.400022,000
Jan 31, 20240.40000.40000.40000.40000.400011,000
Jan 30, 20240.40000.40000.39000.39000.390075,700
Jan 29, 20240.39000.40000.39000.40000.400015,500
Jan 26, 20240.39000.39000.39000.39000.39001,500
Jan 25, 20240.39000.39000.39000.39000.390026,000
Jan 24, 20240.38000.42000.38000.40000.400093,700
Jan 23, 20240.40000.40000.40000.40000.400019,000
Jan 22, 20240.39000.40000.39000.40000.400027,400
Jan 19, 20240.42000.42000.39000.40000.400056,100
Jan 18, 20240.43000.43000.41000.42000.420071,800
Jan 17, 20240.44000.44000.41000.41000.410026,000
Jan 16, 20240.44000.44000.41000.41000.410068,900
Jan 15, 20240.44000.44000.44000.44000.44004,000
Jan 12, 20240.43000.44000.42000.42000.420056,500
Jan 11, 20240.42000.42000.41000.42000.420055,600
Jan 10, 20240.44000.44000.43000.43000.430031,700
Jan 09, 20240.44000.46000.43000.43000.4300141,100
Jan 08, 20240.44000.45000.44000.44000.440043,000
Jan 05, 20240.45000.45000.44000.44000.440077,400
Jan 04, 20240.41000.45000.40000.44000.4400197,900
Jan 03, 20240.40000.42000.40000.40000.4000252,400
Jan 02, 20240.38000.41000.37000.41000.4100298,100
Dec 29, 20230.39000.39000.37000.38000.3800158,700
Dec 28, 20230.38000.38000.38000.38000.380079,500
Dec 27, 20230.40000.40000.37000.38000.3800261,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...