Mail

ORO.V - New Oroperu Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 13, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	10,000
Dec. 12, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	2,700
Dec. 11, 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec. 10, 2019	0.6500	0.7500	0.6500	0.7500	0.7500	61,500
Dec. 09, 2019	0.6500	0.7500	0.6500	0.7000	0.7000	39,600
Dec. 06, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec. 05, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec. 04, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	75,000
Dec. 03, 2019	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec. 02, 2019	0.6400	0.6500	0.6400	0.6500	0.6500	15,000
Nov. 29, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov. 28, 2019	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov. 27, 2019	0.6000	0.7000	0.6000	0.7000	0.7000	49,200
Nov. 26, 2019	0.5600	0.5900	0.5600	0.5900	0.5900	8,500
Nov. 25, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 22, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 21, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 20, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 19, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 18, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	50,000
Nov. 15, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 14, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	100,000
Nov. 13, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov. 12, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov. 11, 2019	0.5200	0.5300	0.4800	0.5300	0.5300	104,000
Nov. 08, 2019	0.4500	0.5000	0.4500	0.5000	0.5000	14,500
Nov. 07, 2019	0.4700	0.4700	0.4500	0.4500	0.4500	9,000
Nov. 06, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 05, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	200,000
Nov. 04, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov. 01, 2019	0.5400	0.5400	0.5000	0.5000	0.5000	26,900
Oct. 31, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	8,500
Oct. 30, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 29, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 28, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 25, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 24, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 23, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 22, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 21, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 18, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 17, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 16, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	3,000
Oct. 15, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 11, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct. 10, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	700
Oct. 09, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct. 08, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct. 07, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct. 04, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct. 03, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct. 02, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct. 01, 2019	0.5600	0.5600	0.5300	0.5300	0.5300	78,700
Sep. 30, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 27, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 26, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Sep. 25, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 24, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 23, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 20, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 19, 2019	0.5600	0.5600	0.5500	0.5500	0.5500	45,000
Sep. 18, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 17, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 16, 2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep. 13, 2019	0.5200	0.6400	0.5200	0.6000	0.6000	10,300
Sep. 12, 2019	0.5900	0.6000	0.5900	0.6000	0.6000	13,500
Sep. 11, 2019	0.5200	0.5500	0.5200	0.5500	0.5500	8,500
Sep. 10, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep. 09, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	7,000
Sep. 06, 2019	0.4800	0.5200	0.4800	0.5200	0.5200	3,400
Sep. 05, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep. 04, 2019	0.4900	0.5500	0.4900	0.5500	0.5500	10,000
Sep. 03, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	47,000
Aug. 30, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug. 29, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug. 28, 2019	0.4600	0.4600	0.4400	0.4400	0.4400	19,500
Aug. 27, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Aug. 26, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	500
Aug. 23, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 22, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 21, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 20, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug. 19, 2019	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Aug. 16, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug. 15, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	2,800
Aug. 14, 2019	0.5200	0.5200	0.5200	0.5200	0.5200	2,800
Aug. 13, 2019	0.5500	0.5500	0.4500	0.4500	0.4500	7,500
Aug. 12, 2019	0.4900	0.5000	0.4900	0.5000	0.5000	30,000
Aug. 09, 2019	0.3500	0.4500	0.3500	0.4500	0.4500	621,000
Aug. 08, 2019	0.4200	0.4500	0.4200	0.4200	0.4200	83,000
Aug. 07, 2019	0.4200	0.4500	0.4200	0.4200	0.4200	83,000
Aug. 06, 2019	0.4200	0.4500	0.4200	0.4200	0.4200	83,000
Aug. 02, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug. 01, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul. 31, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Jul. 30, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Jul. 29, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul. 26, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Jul. 25, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Jul. 24, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	14,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...