Oroco Resource Corp. (OR6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3840

-0.0140

(-3.52%)

As of 08:02AM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	5,000
May 06, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
May 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
May 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 30, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Apr 29, 2024	0.4080	0.4280	0.4080	0.4280	0.4280	2,500
Apr 26, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	500
Apr 25, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Apr 24, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Apr 23, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Apr 22, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Apr 19, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	4,026
Apr 18, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Apr 17, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	2,500
Apr 16, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	3,000
Apr 15, 2024	0.4480	0.4500	0.4480	0.4500	0.4500	14,000
Apr 12, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 11, 2024	0.4460	0.4460	0.4260	0.4260	0.4260	12,000
Apr 10, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	3,900
Apr 09, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	1,800
Apr 08, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Apr 05, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	5,020
Apr 04, 2024	0.3660	0.4040	0.3660	0.4040	0.4040	6,000
Apr 03, 2024	0.3400	0.3840	0.3400	0.3660	0.3660	15,834
Apr 02, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Mar 28, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Mar 27, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Mar 26, 2024	0.3370	0.3370	0.3370	0.3370	0.3370	-
Mar 25, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	-
Mar 22, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Mar 21, 2024	0.3570	0.3770	0.3570	0.3710	0.3710	40,862
Mar 20, 2024	0.3290	0.3490	0.3290	0.3490	0.3490	11,000
Mar 19, 2024	0.3970	0.4180	0.3970	0.4180	0.4180	1,500
Mar 18, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Mar 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 14, 2024	0.2920	0.3200	0.2920	0.3200	0.3200	38,201
Mar 13, 2024	0.2580	0.2720	0.2580	0.2720	0.2720	110
Mar 12, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Mar 11, 2024	0.2340	0.2350	0.2340	0.2350	0.2350	1,900
Mar 08, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 07, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Mar 06, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	-
Mar 05, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	-
Mar 04, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Mar 01, 2024	0.2600	0.2600	0.2530	0.2530	0.2530	8,120
Feb 29, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Feb 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Feb 27, 2024	0.2600	0.2610	0.2600	0.2610	0.2610	450
Feb 26, 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
Feb 23, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 22, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	8,000
Feb 21, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
Feb 20, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Feb 19, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Feb 16, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Feb 15, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Feb 14, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Feb 13, 2024	0.2490	0.2490	0.2490	0.2490	0.2490	-
Feb 12, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Feb 09, 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
Feb 08, 2024	0.2490	0.2690	0.2490	0.2690	0.2690	1,000
Feb 07, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Feb 06, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Feb 05, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Feb 02, 2024	0.2620	0.2700	0.2600	0.2700	0.2700	13,000
Feb 01, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Jan 31, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Jan 30, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Jan 29, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jan 26, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
Jan 25, 2024	0.2620	0.2620	0.2620	0.2620	0.2620	-
Jan 24, 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
Jan 23, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Jan 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 19, 2024	0.2770	0.2770	0.2770	0.2770	0.2770	-
Jan 18, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Jan 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 16, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 15, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
Jan 12, 2024	0.2770	0.2990	0.2770	0.2990	0.2990	814
Jan 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Jan 10, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 09, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Jan 08, 2024	0.2880	0.2900	0.2880	0.2900	0.2900	2,500
Jan 05, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jan 04, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	3,985
Jan 03, 2024	0.2710	0.2720	0.2710	0.2720	0.2720	300
Jan 02, 2024	0.2470	0.2470	0.2470	0.2470	0.2470	-
Dec 29, 2023	0.2460	0.2460	0.2460	0.2460	0.2460	-
Dec 28, 2023	0.2460	0.2690	0.2460	0.2690	0.2690	7,807
Dec 27, 2023	0.2700	0.2780	0.2700	0.2770	0.2770	18,000
Dec 22, 2023	0.2570	0.2570	0.2570	0.2570	0.2570	-
Dec 21, 2023	0.2570	0.2570	0.2570	0.2570	0.2570	8,204
Dec 20, 2023	0.2570	0.2570	0.2570	0.2570	0.2570	-
Dec 19, 2023	0.2640	0.2640	0.2640	0.2640	0.2640	-
Dec 18, 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
Dec 15, 2023	0.2830	0.3050	0.2830	0.3050	0.3050	3,250
Dec 14, 2023	0.2900	0.3100	0.2850	0.3080	0.3080	19,435
Dec 13, 2023	0.2970	0.2970	0.2970	0.2970	0.2970	-
Dec 12, 2023	0.2880	0.2880	0.2880	0.2880	0.2880	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.14%)

CRUDE OIL78.36-0.12(-0.15%)

Bitcoin CAD87,780.84-1,478.23(-1.66%)

Oroco Resource Corp. (OR6.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.14%)

CRUDE OIL
78.36
-0.12(-0.15%)

Bitcoin CAD
87,780.84
-1,478.23(-1.66%)