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. 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 |
| Jul. 23, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 14,000 |
| Jul. 22, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
| Jul. 19, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 18, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 17, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 16, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 12, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 11, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 09, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 05, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 04, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jul. 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| Jul. 02, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jun. 28, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,200 |
| Jun. 27, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,500 |
| Jun. 26, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| Jun. 25, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,500 |
| Jun. 24, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
| Jun. 21, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| Jun. 20, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,000 |
| Jun. 19, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| Jun. 18, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| Jun. 17, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,500 |
| Jun. 14, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 564,000 |
| Jun. 13, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| Jun. 12, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
| Jun. 11, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun. 10, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun. 07, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun. 06, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun. 05, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| Jun. 04, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
| Jun. 03, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
| May 31, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 30, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 |
| May 29, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 28, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 27, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 24, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 23, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 22, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...