Canada markets closed

Oroco Resource Corp. (OCO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.9900+0.0400 (+1.36%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20212.95003.00002.94002.99002.9900248,400
Jul. 29, 20212.91002.99002.91002.95002.950085,400
Jul. 28, 20212.96002.98002.90002.92002.920042,800
Jul. 27, 20212.96002.99002.94002.96002.960046,800
Jul. 26, 20212.99003.00002.92002.96002.960087,100
Jul. 23, 20212.98003.09002.96003.02003.020046,100
Jul. 22, 20213.05003.12002.98002.98002.980035,700
Jul. 21, 20212.94003.04002.94003.02003.020070,000
Jul. 20, 20212.93002.98002.91002.91002.910048,500
Jul. 19, 20213.01003.09002.92002.95002.9500148,000
Jul. 16, 20213.02003.06003.01003.04003.040068,900
Jul. 15, 20213.04003.07002.90003.01003.0100199,000
Jul. 14, 20213.16003.16003.03003.06003.0600137,700
Jul. 13, 20213.18003.20003.14003.14003.140060,600
Jul. 12, 20213.14003.20003.14003.15003.150036,100
Jul. 09, 20213.15003.18003.13003.15003.150071,100
Jul. 08, 20213.19003.20003.15003.18003.180052,600
Jul. 07, 20213.28003.30003.19003.20003.200095,100
Jul. 06, 20213.34003.34003.22003.25003.250045,500
Jul. 05, 20213.29003.34003.20003.32003.320069,200
Jul. 02, 20213.24003.35003.21003.29003.2900100,400
Jun. 30, 20213.13003.27003.13003.20003.200084,700
Jun. 29, 20213.25003.26003.16003.16003.160088,900
Jun. 28, 20213.44003.44003.24003.25003.2500132,000
Jun. 25, 20213.55003.55003.43003.45003.450056,700
Jun. 24, 20213.63003.63003.44003.55003.550076,400
Jun. 23, 20213.58003.66003.49003.60003.6000252,000
Jun. 22, 20213.41003.60003.41003.55003.5500267,200
Jun. 21, 20213.34003.51003.31003.45003.4500178,900
Jun. 18, 20213.30003.33003.19003.24003.2400136,900
Jun. 17, 20213.21003.25003.15003.20003.2000131,300
Jun. 16, 20213.40003.40003.26003.26003.260055,400
Jun. 15, 20213.50003.51003.34003.38003.3800102,300
Jun. 14, 20213.50003.56003.48003.49003.4900269,500
Jun. 11, 20213.35003.41003.35003.40003.400044,900
Jun. 10, 20213.40003.49003.25003.34003.340089,800
Jun. 09, 20213.00003.43002.89003.40003.4000550,800
Jun. 08, 20213.05003.06003.01003.04003.040094,100
Jun. 07, 20213.02003.08003.02003.03003.030043,500
Jun. 04, 20213.18003.18003.02003.03003.030063,300
Jun. 03, 20213.16003.20003.08003.13003.130066,700
Jun. 02, 20213.34003.34003.03003.25003.2500461,600
Jun. 01, 20213.18003.34003.18003.31003.3100141,700
May 31, 20213.31003.39003.06003.06003.0600115,800
May 28, 20213.27003.45003.24003.33003.3300424,000
May 27, 20213.25003.26003.20003.22003.220090,300
May 26, 20213.22003.28003.13003.27003.2700120,600
May 25, 20213.32003.34003.12003.21003.2100237,200
May 21, 20213.41003.41003.32003.34003.3400189,300
May 20, 20213.45003.48003.35003.38003.380075,500
May 19, 20213.32003.43003.30003.40003.4000270,900
May 18, 20213.53003.61003.33003.35003.3500300,700
May 17, 20213.38003.65003.37003.57003.5700480,100
May 14, 20213.07003.44003.06003.33003.3300508,400
May 13, 20213.04003.12003.00003.08003.0800420,200
May 12, 20212.95003.07002.93003.02003.0200233,100
May 11, 20212.97002.98002.80002.97002.9700240,300
May 10, 20212.95003.03002.94003.00003.0000286,000
May 07, 20212.75002.91002.75002.90002.9000232,900
May 06, 20212.74002.78002.71002.74002.7400122,500
May 05, 20212.84002.88002.66002.66002.6600329,900
May 04, 20212.85002.92002.59002.84002.8400433,800
May 03, 20212.71002.82002.71002.82002.8200352,200
Apr. 30, 20212.65002.73002.41002.69002.6900169,200
Apr. 29, 20212.66002.70002.64002.70002.7000341,500
Apr. 28, 20212.61002.64002.61002.64002.6400189,000
Apr. 27, 20212.55002.63002.51002.60002.6000370,000
Apr. 26, 20212.38002.50002.38002.50002.5000400,300
Apr. 23, 20212.29002.38002.29002.38002.3800228,200
Apr. 22, 20212.29002.30002.25002.27002.270097,200
Apr. 21, 20212.28002.29002.23002.28002.280080,300
Apr. 20, 20212.25002.28002.17002.28002.2800144,500
Apr. 19, 20212.32002.34002.12002.17002.1700286,000
Apr. 16, 20212.24002.30002.23002.29002.2900176,900
Apr. 15, 20212.14002.23002.14002.23002.2300174,100
Apr. 14, 20212.10002.16002.09002.15002.1500167,700
Apr. 13, 20212.09002.13002.09002.09002.0900246,700
Apr. 12, 20212.02002.11002.02002.08002.0800241,500
Apr. 09, 20211.98002.02001.98002.01002.010077,800
Apr. 08, 20211.94002.00001.94001.98001.9800271,300
Apr. 07, 20211.89001.94001.89001.92001.920058,100
Apr. 06, 20211.94001.95001.92001.93001.930059,500
Apr. 05, 20211.91001.96001.91001.96001.960077,800
Apr. 01, 20211.94001.95001.92001.93001.930088,400
Mar. 31, 20211.92001.95001.91001.95001.950028,800
Mar. 30, 20211.95001.95001.91001.92001.920024,900
Mar. 29, 20211.89001.94001.85001.94001.940070,100
Mar. 26, 20211.86001.91001.85001.88001.8800153,600
Mar. 25, 20211.88001.88001.81001.85001.8500149,900
Mar. 24, 20211.92001.92001.84001.87001.8700132,000
Mar. 23, 20211.95001.96001.88001.92001.9200120,600
Mar. 22, 20211.95001.97001.91001.95001.9500128,300
Mar. 19, 20211.92001.94001.90001.93001.930042,600
Mar. 18, 20211.95001.96001.93001.95001.950029,900
Mar. 17, 20211.94001.96001.93001.95001.950019,200
Mar. 16, 20211.98001.99001.90001.94001.9400163,200
Mar. 15, 20211.96001.98001.95001.98001.9800119,500
Mar. 12, 20211.96001.97001.95001.96001.960056,400
Mar. 11, 20211.95001.96001.94001.95001.950054,100
Mar. 10, 20211.91001.95001.91001.95001.9500121,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...