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 |
|---|---|---|---|---|---|---|
| Oct 17, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 500 |
| Oct 16, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 20,200 |
| Oct 13, 2017 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
| Oct 12, 2017 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
| Oct 11, 2017 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
| Oct 10, 2017 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 10,600 |
| Oct 06, 2017 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - |
| Oct 05, 2017 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 69,500 |
| Oct 04, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Oct 03, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Oct 02, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4,500 |
| Sep 29, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 14,500 |
| Sep 28, 2017 | 0.46 | 0.50 | 0.37 | 0.50 | 0.50 | 25,000 |
| Sep 27, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 26, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 25, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 22, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 21, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 20, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 19, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 18, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 15, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 14, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 13, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| Sep 12, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3,000 |
| Sep 11, 2017 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25,500 |
| Sep 08, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Sep 07, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Sep 06, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Sep 05, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Sep 01, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Aug 31, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Aug 30, 2017 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - |
| Aug 29, 2017 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 31,000 |
| Aug 28, 2017 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | 7,500 |
| Aug 25, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 24, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 23, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 22, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 21, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 18, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 17, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 16, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 15, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 14, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 11, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 10, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 09, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 08, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 04, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 03, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 02, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Aug 01, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Jul 31, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Jul 28, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Jul 27, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Jul 26, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Jul 25, 2017 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1,000 |
| Jul 24, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 21, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 20, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 19, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 18, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 17, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 14, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 13, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 12, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 11, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 10, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 07, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 06, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 05, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jul 04, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jun 30, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jun 29, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10,000 |
| Jun 28, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 500 |
| Jun 27, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jun 26, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 6,500 |
| Jun 23, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jun 22, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jun 21, 2017 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - |
| Jun 20, 2017 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 39,500 |
| Jun 19, 2017 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Jun 16, 2017 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Jun 15, 2017 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - |
| Jun 14, 2017 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 28,600 |
| Jun 13, 2017 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 10,500 |
| Jun 12, 2017 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2,000 |
| Jun 09, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Jun 08, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Jun 07, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Jun 06, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Jun 05, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Jun 02, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| Jun 01, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - |
| May 31, 2017 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 900 |
| May 30, 2017 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - |
| May 29, 2017 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - |
| May 26, 2017 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - |
| May 25, 2017 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - |
| *Close price adjusted for splits.*Close price adjusted for dividends and splits. | ||||||
Loading more data...
