Mail

OCO.V - Oroco Resource Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	19,200
May 25, 2023	0.7700	0.7700	0.7300	0.7300	0.7300	120,200
May 24, 2023	0.7500	0.7600	0.7500	0.7600	0.7600	58,200
May 23, 2023	0.7600	0.7600	0.7500	0.7600	0.7600	55,200
May 19, 2023	0.7500	0.7900	0.7500	0.7900	0.7900	29,600
May 18, 2023	0.7700	0.7800	0.7700	0.7700	0.7700	5,200
May 17, 2023	0.7800	0.7800	0.7600	0.7700	0.7700	22,200
May 16, 2023	0.8000	0.8000	0.7800	0.7800	0.7800	136,000
May 15, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	62,200
May 12, 2023	0.8000	0.8100	0.8000	0.8000	0.8000	26,100
May 11, 2023	0.8400	0.8400	0.8000	0.8100	0.8100	33,500
May 10, 2023	0.8100	0.8400	0.8000	0.8300	0.8300	44,900
May 09, 2023	0.8000	0.8400	0.8000	0.8200	0.8200	41,800
May 08, 2023	0.8200	0.8400	0.8200	0.8200	0.8200	24,600
May 05, 2023	0.8300	0.8300	0.8100	0.8300	0.8300	40,900
May 04, 2023	0.8500	0.8700	0.8300	0.8300	0.8300	34,200
May 03, 2023	0.8600	0.8700	0.8000	0.8700	0.8700	150,100
May 02, 2023	0.8000	0.8100	0.7700	0.7800	0.7800	97,400
May 01, 2023	0.8400	0.8400	0.8000	0.8000	0.8000	40,200
Apr 28, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	4,400
Apr 27, 2023	0.8400	0.8400	0.8100	0.8200	0.8200	20,000
Apr 26, 2023	0.8800	0.8800	0.8200	0.8400	0.8400	31,400
Apr 25, 2023	0.8600	0.8900	0.8300	0.8800	0.8800	109,300
Apr 24, 2023	0.9700	0.9800	0.9300	0.9300	0.9300	28,100
Apr 21, 2023	0.9700	0.9700	0.9200	0.9500	0.9500	42,500
Apr 20, 2023	1.1000	1.1000	0.9500	0.9500	0.9500	347,200
Apr 19, 2023	0.9000	0.9000	0.8700	0.8700	0.8700	44,800
Apr 18, 2023	0.9100	0.9200	0.8900	0.9000	0.9000	43,100
Apr 17, 2023	0.9500	0.9600	0.9200	0.9200	0.9200	22,600
Apr 14, 2023	0.9400	0.9600	0.9400	0.9500	0.9500	43,700
Apr 13, 2023	0.8700	0.9400	0.8700	0.9400	0.9400	63,200
Apr 12, 2023	0.8200	0.8600	0.8200	0.8600	0.8600	58,500
Apr 11, 2023	0.8200	0.8500	0.8200	0.8500	0.8500	68,400
Apr 10, 2023	0.7800	0.8100	0.7800	0.8100	0.8100	26,500
Apr 06, 2023	0.8300	0.8300	0.7800	0.7800	0.7800	89,500
Apr 05, 2023	0.8300	0.8300	0.8100	0.8200	0.8200	40,600
Apr 04, 2023	0.8500	0.8500	0.8200	0.8300	0.8300	25,400
Apr 03, 2023	0.8500	0.8700	0.8200	0.8400	0.8400	62,700
Mar 31, 2023	0.8300	0.8400	0.8300	0.8400	0.8400	36,800
Mar 30, 2023	0.8200	0.8400	0.8200	0.8400	0.8400	7,100
Mar 29, 2023	0.8100	0.8700	0.8000	0.8200	0.8200	97,800
Mar 28, 2023	0.7800	0.8100	0.7800	0.8100	0.8100	17,100
Mar 27, 2023	0.7900	0.8000	0.7600	0.8000	0.8000	29,200
Mar 24, 2023	0.7800	0.8000	0.7800	0.7900	0.7900	28,700
Mar 23, 2023	0.7500	0.7800	0.7500	0.7800	0.7800	62,500
Mar 22, 2023	0.7700	0.7700	0.7400	0.7500	0.7500	32,000
Mar 21, 2023	0.7500	0.7600	0.7500	0.7500	0.7500	24,100
Mar 20, 2023	0.7500	0.7500	0.7400	0.7400	0.7400	27,300
Mar 17, 2023	0.7500	0.7500	0.7400	0.7400	0.7400	43,000
Mar 16, 2023	0.7300	0.7500	0.7300	0.7500	0.7500	47,300
Mar 15, 2023	0.7800	0.7800	0.7200	0.7400	0.7400	204,200
Mar 14, 2023	0.8000	0.8000	0.7800	0.7800	0.7800	80,500
Mar 13, 2023	0.7500	0.7800	0.7400	0.7700	0.7700	50,800
Mar 10, 2023	0.8300	0.8300	0.7300	0.7400	0.7400	511,500
Mar 09, 2023	0.8200	0.8400	0.8000	0.8000	0.8000	49,900
Mar 08, 2023	0.8300	0.8300	0.8200	0.8200	0.8200	19,900
Mar 07, 2023	0.8100	0.8600	0.8100	0.8300	0.8300	48,100
Mar 06, 2023	0.8300	0.8400	0.8100	0.8100	0.8100	84,200
Mar 03, 2023	0.8300	0.8300	0.8100	0.8300	0.8300	43,200
Mar 02, 2023	0.8200	0.8200	0.8100	0.8200	0.8200	46,100
Mar 01, 2023	0.8200	0.8300	0.8000	0.8000	0.8000	100,300
Feb 28, 2023	0.8300	0.8600	0.8200	0.8200	0.8200	94,800
Feb 27, 2023	0.8400	0.8400	0.8200	0.8200	0.8200	30,000
Feb 24, 2023	0.8600	0.8600	0.8400	0.8400	0.8400	53,400
Feb 23, 2023	0.8700	0.8700	0.8400	0.8600	0.8600	46,800
Feb 22, 2023	0.8900	0.9000	0.8500	0.8500	0.8500	98,800
Feb 21, 2023	0.8000	0.9000	0.8000	0.9000	0.9000	164,100
Feb 17, 2023	0.8200	0.8200	0.7900	0.8100	0.8100	79,100
Feb 16, 2023	0.8100	0.8200	0.8000	0.8200	0.8200	87,000
Feb 15, 2023	0.8200	0.8500	0.8100	0.8100	0.8100	73,500
Feb 14, 2023	0.8400	0.8700	0.8400	0.8400	0.8400	38,700
Feb 13, 2023	0.8000	0.8200	0.8000	0.8200	0.8200	15,100
Feb 10, 2023	0.8200	0.8200	0.7900	0.7900	0.7900	42,100
Feb 09, 2023	0.8000	0.8200	0.8000	0.8000	0.8000	35,500
Feb 08, 2023	0.8100	0.8100	0.8000	0.8000	0.8000	50,600
Feb 07, 2023	0.8000	0.8200	0.8000	0.8100	0.8100	30,300
Feb 06, 2023	0.8000	0.8100	0.7800	0.7800	0.7800	113,400
Feb 03, 2023	0.8100	0.8100	0.7800	0.7900	0.7900	133,300
Feb 02, 2023	0.8200	0.8500	0.7800	0.7900	0.7900	89,600
Feb 01, 2023	0.8000	0.8100	0.7800	0.8000	0.8000	33,800
Jan 31, 2023	0.7600	0.8000	0.7600	0.7900	0.7900	78,000
Jan 30, 2023	0.8200	0.8200	0.7600	0.7600	0.7600	128,900
Jan 27, 2023	0.8000	0.8100	0.7800	0.7800	0.7800	143,700
Jan 26, 2023	0.8300	0.8300	0.7900	0.7900	0.7900	41,300
Jan 25, 2023	0.7900	0.8200	0.7800	0.8200	0.8200	99,400
Jan 24, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	97,600
Jan 23, 2023	0.8000	0.8100	0.7800	0.7900	0.7900	105,300
Jan 20, 2023	0.8000	0.8000	0.7700	0.7900	0.7900	109,300
Jan 19, 2023	0.8300	0.8300	0.7900	0.8000	0.8000	150,100
Jan 18, 2023	0.8600	0.8900	0.8300	0.8300	0.8300	100,400
Jan 17, 2023	0.8800	0.8800	0.8200	0.8600	0.8600	185,700
Jan 16, 2023	0.9000	0.9000	0.8600	0.8700	0.8700	22,600
Jan 13, 2023	0.9000	0.9000	0.8700	0.8900	0.8900	72,400
Jan 12, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	32,500
Jan 11, 2023	0.9100	0.9600	0.8900	0.9000	0.9000	78,800
Jan 10, 2023	0.9000	0.9200	0.9000	0.9000	0.9000	50,900
Jan 09, 2023	0.9100	0.9100	0.8700	0.9000	0.9000	77,500
Jan 06, 2023	0.8900	0.8900	0.8800	0.8800	0.8800	12,400
Jan 05, 2023	0.9000	0.9000	0.8800	0.8900	0.8900	15,100
Jan 04, 2023	0.9400	0.9500	0.8700	0.8800	0.8800	217,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...