Canada Markets closed

Oroco Resource Corp. (OCO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9200+0.1500 (+19.48%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.80000.92000.80000.92000.9200113,700
Oct 03, 20220.79000.79000.77000.77000.77009,400
Sept 30, 20220.79000.79000.79000.79000.79002,600
Sept 29, 20220.80000.80000.78000.78000.780016,100
Sept 28, 20220.77000.80000.75000.80000.800050,800
Sept 27, 20220.78000.78000.76000.76000.760035,800
Sept 26, 20220.82000.82000.77000.79000.7900114,900
Sept 23, 20220.83000.85000.77000.83000.8300101,200
Sept 22, 20220.85000.88000.85000.86000.860023,100
Sept 21, 20220.91000.92000.85000.85000.850070,600
Sept 20, 20220.90000.93000.90000.90000.900034,000
Sept 19, 20220.91000.91000.90000.90000.900013,200
Sept 16, 20220.90000.92000.90000.91000.910017,000
Sept 15, 20220.90000.90000.88000.89000.8900117,000
Sept 14, 20220.90000.92000.90000.90000.900057,200
Sept 13, 20220.96000.96000.90000.90000.9000135,100
Sept 12, 20220.86000.91000.85000.90000.900073,500
Sept 09, 20220.83000.86000.83000.85000.850063,400
Sept 08, 20220.81000.88000.81000.83000.830055,000
Sept 07, 20220.82000.85000.80000.85000.850041,400
Sept 06, 20220.84000.87000.80000.80000.800042,100
Sept 02, 20220.82000.84000.82000.83000.830026,800
Sept 01, 20220.83000.86000.82000.82000.820060,800
Aug 31, 20220.86000.87000.85000.87000.870026,500
Aug 30, 20220.82000.83000.81000.83000.830038,700
Aug 29, 20220.83000.85000.82000.82000.820070,500
Aug 26, 20220.92000.92000.79000.79000.7900100,400
Aug 25, 20220.90000.92000.86000.86000.860037,500
Aug 24, 20220.92000.95000.90000.90000.9000102,800
Aug 23, 20220.90000.91000.89000.90000.900045,700
Aug 22, 20220.90000.90000.85000.86000.860069,800
Aug 19, 20220.90000.90000.87000.90000.900049,900
Aug 18, 20220.91000.92000.88000.90000.900069,600
Aug 17, 20220.96000.97000.91000.91000.9100132,200
Aug 16, 20221.02001.02000.97000.97000.970048,600
Aug 15, 20221.01001.03000.97000.98000.9800126,100
Aug 12, 20220.98001.04000.98001.01001.010072,600
Aug 11, 20220.99000.99000.95000.97000.970096,000
Aug 10, 20220.87000.94000.87000.92000.9200180,600
Aug 09, 20220.85000.87000.84000.87000.8700125,000
Aug 08, 20220.84000.88000.82000.83000.830092,400
Aug 05, 20220.89000.89000.82000.83000.8300196,100
Aug 04, 20220.92000.93000.84000.85000.8500238,900
Aug 03, 20220.81000.88000.80000.87000.8700111,400
Aug 02, 20220.72000.80000.72000.80000.8000245,700
Jul 29, 20220.71000.72000.70000.70000.700079,200
Jul 28, 20220.69000.70000.67000.68000.6800119,500
Jul 27, 20220.68000.69000.67000.67000.670075,000
Jul 26, 20220.69000.73000.67000.67000.6700126,800
Jul 25, 20220.66000.68000.66000.68000.680030,500
Jul 22, 20220.68000.68000.66000.66000.660034,100
Jul 21, 20220.70000.70000.65000.67000.670056,900
Jul 20, 20220.68000.71000.68000.69000.690090,000
Jul 19, 20220.70000.71000.68000.68000.680076,400
Jul 18, 20220.69000.71000.68000.69000.6900221,600
Jul 15, 20220.72000.73000.61000.67000.6700759,600
Jul 14, 20220.74000.75000.72000.74000.740081,000
Jul 13, 20220.74000.75000.72000.74000.740075,600
Jul 12, 20220.74000.75000.73000.74000.740056,400
Jul 11, 20220.77000.77000.72000.72000.720039,300
Jul 08, 20220.80000.80000.72000.73000.7300114,600
Jul 07, 20220.83000.83000.76000.79000.7900101,000
Jul 06, 20220.83000.83000.75000.79000.7900150,800
Jul 05, 20220.71000.84000.68000.83000.8300457,200
Jul 04, 20220.75000.77000.71000.72000.7200299,300
Jun 30, 20220.75000.77000.75000.75000.7500415,000
Jun 29, 20220.81000.86000.78000.80000.800080,400
Jun 28, 20220.87000.93000.86000.87000.870065,800
Jun 27, 20220.90000.90000.87000.90000.900096,600
Jun 24, 20220.87000.95000.87000.90000.900053,100
Jun 23, 20221.02001.03000.78000.86000.8600668,900
Jun 22, 20220.96001.01000.96000.99000.9900105,700
Jun 21, 20221.04001.04001.00001.02001.0200100,700
Jun 20, 20221.08001.08000.96000.98000.9800235,100
Jun 17, 20221.15001.15001.07001.09001.0900181,800
Jun 16, 20221.15001.17001.11001.11001.1100168,700
Jun 15, 20221.21001.22001.17001.17001.170036,900
Jun 14, 20221.23001.24001.18001.21001.2100147,700
Jun 13, 20221.31001.32001.23001.23001.2300116,100
Jun 10, 20221.23001.33001.18001.32001.3200411,000
Jun 09, 20221.37001.37001.32001.32001.320029,000
Jun 08, 20221.41001.42001.34001.37001.370086,300
Jun 07, 20221.40001.42001.36001.41001.410055,000
Jun 06, 20221.36001.37001.29001.37001.370045,000
Jun 03, 20221.34001.35001.31001.34001.340034,400
Jun 02, 20221.27001.36001.27001.35001.350086,400
Jun 01, 20221.30001.30001.24001.25001.250042,600
May 31, 20221.27001.28001.24001.26001.260091,900
May 30, 20221.29001.29001.25001.26001.260062,600
May 27, 20221.30001.31001.26001.27001.270088,200
May 26, 20221.25001.30001.25001.27001.270094,700
May 25, 20221.29001.29001.24001.24001.240095,900
May 24, 20221.38001.38001.28001.31001.3100102,700
May 20, 20221.39001.39001.30001.32001.3200163,900
May 19, 20221.37001.38001.31001.38001.3800101,300
May 18, 20221.43001.43001.36001.37001.370061,400
May 17, 20221.49001.49001.42001.42001.420063,100
May 16, 20221.27001.47001.27001.46001.4600187,400
May 13, 20221.25001.31001.23001.26001.2600142,800
May 12, 20221.25001.26001.15001.26001.2600414,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...