New Oroperu Resources Inc. (ORO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

2.4000+0.1000 (+4.35%)

At close: 3:30PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	-	-	-	-	-	-
Jan. 15, 2021	2.2500	2.5000	2.1500	2.4000	2.4000	70,900
Jan. 14, 2021	2.2000	2.3200	2.1600	2.3000	2.3000	36,100
Jan. 13, 2021	2.1600	2.2400	2.1000	2.1000	2.1000	25,200
Jan. 12, 2021	2.3300	2.3300	2.1500	2.2000	2.2000	10,500
Jan. 11, 2021	2.4100	2.4100	1.7700	2.1900	2.1900	56,600
Jan. 08, 2021	2.5900	2.5900	2.4000	2.4200	2.4200	55,100
Jan. 07, 2021	2.6700	2.7700	2.5000	2.5700	2.5700	22,400
Jan. 06, 2021	2.4900	2.7000	2.4500	2.6100	2.6100	31,500
Jan. 05, 2021	2.9700	2.9700	2.2500	2.5500	2.5500	136,500
Jan. 04, 2021	2.9900	3.0500	2.9900	3.0000	3.0000	23,200
Dec. 31, 2020	2.8500	2.9700	2.8500	2.9700	2.9700	10,700
Dec. 30, 2020	2.9000	2.9000	2.9000	2.9000	2.9000	1,200
Dec. 29, 2020	2.7700	2.8900	2.7700	2.8900	2.8900	10,100
Dec. 24, 2020	2.9000	2.9000	2.9000	2.9000	2.9000	2,900
Dec. 23, 2020	2.9700	2.9700	2.8000	2.8600	2.8600	8,000
Dec. 22, 2020	2.9500	2.9800	2.9500	2.9800	2.9800	2,400
Dec. 21, 2020	2.8700	3.0000	2.8700	2.9900	2.9900	19,400
Dec. 18, 2020	3.0000	3.0000	3.0000	3.0000	3.0000	-
Dec. 17, 2020	3.0300	3.0300	3.0000	3.0000	3.0000	4,700
Dec. 16, 2020	3.0700	3.0700	2.9800	3.0500	3.0500	7,100
Dec. 15, 2020	3.0500	3.0700	3.0500	3.0500	3.0500	4,300
Dec. 14, 2020	2.9000	3.0900	2.9000	3.0900	3.0900	1,700
Dec. 11, 2020	2.8500	3.0300	2.8500	3.0300	3.0300	15,100
Dec. 10, 2020	3.0200	3.0200	3.0200	3.0200	3.0200	300
Dec. 09, 2020	3.1000	3.1000	3.1000	3.1000	3.1000	-
Dec. 08, 2020	3.1000	3.1000	2.7700	3.1000	3.1000	3,800
Dec. 07, 2020	3.0500	3.0500	3.0500	3.0500	3.0500	900
Dec. 04, 2020	3.0400	3.0400	2.9800	2.9800	2.9800	4,600
Dec. 03, 2020	3.0800	3.0800	2.9800	2.9800	2.9800	1,900
Dec. 02, 2020	3.0100	3.1300	2.9900	3.0800	3.0800	7,400
Dec. 01, 2020	3.1400	3.2400	3.0000	3.0800	3.0800	56,100
Nov. 30, 2020	3.1500	3.1500	3.0900	3.0900	3.0900	15,200
Nov. 27, 2020	3.1400	3.1500	2.9000	3.1000	3.1000	11,000
Nov. 26, 2020	3.1900	3.1900	3.1900	3.1900	3.1900	-
Nov. 25, 2020	3.1000	3.1900	2.9000	3.1900	3.1900	12,500
Nov. 24, 2020	3.1500	3.1500	2.9600	3.0600	3.0600	5,200
Nov. 23, 2020	3.0500	3.5900	3.0500	3.1500	3.1500	34,800
Nov. 20, 2020	2.7100	3.0400	2.7100	3.0400	3.0400	50,000
Nov. 19, 2020	2.7000	2.8000	2.7000	2.8000	2.8000	400
Nov. 18, 2020	2.8700	2.8700	2.8700	2.8700	2.8700	-
Nov. 17, 2020	2.9000	2.9500	2.8700	2.8700	2.8700	15,000
Nov. 16, 2020	2.9000	2.9000	2.8800	2.9000	2.9000	9,100
Nov. 13, 2020	2.8700	2.8800	2.8700	2.8800	2.8800	6,000
Nov. 12, 2020	2.8000	2.8700	2.8000	2.8700	2.8700	4,300
Nov. 11, 2020	2.8900	2.8900	2.8900	2.8900	2.8900	-
Nov. 10, 2020	2.8900	2.8900	2.8900	2.8900	2.8900	700
Nov. 09, 2020	3.0000	3.0000	2.6500	2.7900	2.7900	30,900
Nov. 06, 2020	2.8000	2.9000	2.8000	2.9000	2.9000	3,500
Nov. 05, 2020	2.5000	2.6500	2.4500	2.6500	2.6500	142,700
Nov. 04, 2020	2.2900	2.3500	2.2900	2.3500	2.3500	4,200
Nov. 03, 2020	2.1500	2.2500	2.1500	2.2300	2.2300	9,200
Nov. 02, 2020	2.2500	2.2500	2.2000	2.2000	2.2000	11,200
Oct. 30, 2020	2.2500	2.2500	2.2000	2.2000	2.2000	7,300
Oct. 29, 2020	2.2500	2.2500	2.2500	2.2500	2.2500	1,100
Oct. 28, 2020	2.1900	2.2900	2.1300	2.1300	2.1300	9,700
Oct. 27, 2020	2.2500	2.4500	2.2400	2.2900	2.2900	11,900
Oct. 26, 2020	2.2600	2.3300	2.2500	2.2500	2.2500	2,700
Oct. 23, 2020	2.0900	2.3500	2.0900	2.3000	2.3000	26,500
Oct. 22, 2020	2.3000	2.3500	2.3000	2.3000	2.3000	15,000
Oct. 21, 2020	2.1100	2.3000	2.0100	2.3000	2.3000	53,700
Oct. 20, 2020	2.2000	2.2000	2.1500	2.1800	2.1800	11,300
Oct. 19, 2020	2.2000	2.2200	2.1800	2.2200	2.2200	5,100
Oct. 16, 2020	2.2100	2.2100	2.2000	2.2000	2.2000	1,400
Oct. 15, 2020	2.3000	2.3000	2.3000	2.3000	2.3000	-
Oct. 14, 2020	2.3000	2.3000	2.3000	2.3000	2.3000	1,000
Oct. 13, 2020	2.2300	2.2300	2.2100	2.2100	2.2100	6,100
Oct. 09, 2020	2.2300	2.2300	2.2300	2.2300	2.2300	400
Oct. 08, 2020	2.2800	2.2800	2.2600	2.2600	2.2600	2,500
Oct. 07, 2020	2.2700	2.2700	2.2700	2.2700	2.2700	500
Oct. 06, 2020	2.3000	2.3000	2.3000	2.3000	2.3000	-
Oct. 05, 2020	2.2700	2.3000	2.2700	2.3000	2.3000	700
Oct. 02, 2020	2.3200	2.3200	2.2700	2.2700	2.2700	3,100
Oct. 01, 2020	2.2200	2.3300	2.2200	2.3300	2.3300	2,300
Sep. 30, 2020	2.2500	2.3900	2.2200	2.3900	2.3900	26,200
Sep. 29, 2020	2.2600	2.3000	2.2200	2.2200	2.2200	8,200
Sep. 28, 2020	2.1000	2.2500	2.1000	2.2500	2.2500	700
Sep. 25, 2020	2.4400	2.4400	2.4400	2.4400	2.4400	-
Sep. 24, 2020	2.0700	2.4400	2.0700	2.4400	2.4400	20,800
Sep. 23, 2020	2.1500	2.1500	2.0700	2.0700	2.0700	3,000
Sep. 22, 2020	2.2500	2.2900	2.1500	2.1500	2.1500	13,100
Sep. 21, 2020	2.3900	2.3900	2.3000	2.3000	2.3000	12,600
Sep. 18, 2020	2.4200	2.4200	2.3500	2.4000	2.4000	14,300
Sep. 17, 2020	2.3000	2.4100	2.3000	2.4000	2.4000	9,300
Sep. 16, 2020	2.4400	2.4500	2.3500	2.3500	2.3500	15,800
Sep. 15, 2020	2.4500	2.5000	2.3000	2.4000	2.4000	15,500
Sep. 14, 2020	2.6500	2.6600	2.2600	2.4900	2.4900	13,400
Sep. 11, 2020	2.3900	2.5000	2.3200	2.5000	2.5000	8,800
Sep. 10, 2020	2.3800	2.4400	2.2300	2.3000	2.3000	59,000
Sep. 09, 2020	2.4000	2.4000	2.3500	2.4000	2.4000	19,000
Sep. 08, 2020	2.4400	2.4400	2.3300	2.4000	2.4000	19,400
Sep. 04, 2020	2.3500	2.5000	2.3000	2.5000	2.5000	21,300
Sep. 03, 2020	2.4900	2.4900	2.2800	2.2800	2.2800	12,800
Sep. 02, 2020	2.6000	2.6000	2.4100	2.4100	2.4100	13,600
Sep. 01, 2020	2.6000	2.6000	2.6000	2.6000	2.6000	600
Aug. 31, 2020	2.6000	2.7000	2.5000	2.6700	2.6700	49,300
Aug. 28, 2020	2.5400	2.5400	2.4500	2.4800	2.4800	4,400
Aug. 27, 2020	2.5400	2.5500	2.5400	2.5500	2.5500	4,900
Aug. 26, 2020	2.3500	2.5500	2.2800	2.5500	2.5500	16,800
Aug. 25, 2020	2.4100	2.4500	2.3500	2.4500	2.4500	21,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

New Oroperu Resources Inc. (ORO.V)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)