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
Jul. 14, 2020	2.3400	2.3000	2.2800	2.3000	2.3000	535
Jul. 13, 2020	2.3400	2.3900	2.1600	2.2900	2.2900	22,000
Jul. 10, 2020	2.1600	2.3000	2.1500	2.3000	2.3000	32,400
Jul. 09, 2020	2.2000	2.2000	2.2000	2.2000	2.2000	11,700
Jul. 08, 2020	2.2800	2.2800	2.2000	2.2000	2.2000	28,100
Jul. 07, 2020	2.1600	2.2200	2.1000	2.2200	2.2200	10,100
Jul. 06, 2020	2.2300	2.2300	2.1000	2.1000	2.1000	4,900
Jul. 03, 2020	2.1900	2.1900	2.1900	2.1900	2.1900	100
Jul. 02, 2020	2.1600	2.1700	2.1600	2.1700	2.1700	2,600
Jun. 30, 2020	2.2500	2.2500	2.1200	2.1200	2.1200	4,600
Jun. 29, 2020	2.0100	2.2500	1.9800	2.2500	2.2500	59,500
Jun. 26, 2020	1.9300	2.0500	1.9200	2.0500	2.0500	11,700
Jun. 25, 2020	2.0000	2.0000	2.0000	2.0000	2.0000	6,200
Jun. 24, 2020	2.0600	2.0700	1.9000	2.0700	2.0700	22,300
Jun. 23, 2020	2.1000	2.1000	2.0900	2.1000	2.1000	8,700
Jun. 22, 2020	2.0100	2.0100	1.8700	1.9000	1.9000	25,300
Jun. 19, 2020	2.0000	2.1000	2.0000	2.1000	2.1000	27,200
Jun. 18, 2020	2.0200	2.0500	1.9000	2.0000	2.0000	50,000
Jun. 17, 2020	2.1000	2.1100	2.0000	2.0500	2.0500	36,000
Jun. 16, 2020	2.0000	2.1500	2.0000	2.1500	2.1500	112,700
Jun. 15, 2020	1.7900	1.9500	1.7600	1.9500	1.9500	10,900
Jun. 12, 2020	1.8000	1.8500	1.7900	1.8000	1.8000	22,800
Jun. 11, 2020	1.7800	1.8500	1.7700	1.8500	1.8500	73,600
Jun. 10, 2020	1.8000	1.9000	1.8000	1.9000	1.9000	2,200
Jun. 09, 2020	1.7900	1.9500	1.7700	1.8500	1.8500	23,600
Jun. 08, 2020	1.8000	1.8000	1.8000	1.8000	1.8000	1,100
Jun. 05, 2020	1.8200	1.8200	1.7500	1.8000	1.8000	16,700
Jun. 04, 2020	1.8900	1.8900	1.8500	1.8500	1.8500	6,200
Jun. 03, 2020	1.9000	1.9500	1.8500	1.9400	1.9400	12,300
Jun. 02, 2020	1.8700	1.9000	1.8000	1.9000	1.9000	40,100
Jun. 01, 2020	1.8300	1.9000	1.8300	1.8600	1.8600	56,500
May 29, 2020	1.6900	1.8500	1.6900	1.8000	1.8000	49,400
May 28, 2020	1.5500	1.6900	1.5400	1.6500	1.6500	44,200
May 27, 2020	1.5200	1.5300	1.4500	1.4900	1.4900	17,300
May 26, 2020	1.5000	1.5500	1.4500	1.5000	1.5000	42,000
May 25, 2020	1.5500	1.5500	1.5500	1.5500	1.5500	2,600
May 22, 2020	1.5800	1.6500	1.5700	1.6500	1.6500	17,500
May 21, 2020	1.6000	1.6000	1.5700	1.5800	1.5800	8,200
May 20, 2020	1.5700	1.6000	1.5500	1.6000	1.6000	46,500
May 19, 2020	1.3600	1.6000	1.3600	1.6000	1.6000	64,100
May 15, 2020	1.3900	1.3900	1.3200	1.3200	1.3200	31,300
May 14, 2020	1.4000	1.4000	1.3000	1.3700	1.3700	12,500
May 13, 2020	1.3100	1.3500	1.2700	1.3500	1.3500	174,300
May 12, 2020	1.2400	1.2400	1.2400	1.2400	1.2400	-
May 11, 2020	1.2200	1.3500	1.2100	1.2400	1.2400	26,700
May 08, 2020	1.3100	1.3100	1.3100	1.3100	1.3100	3,800
May 07, 2020	1.3000	1.3500	1.3000	1.3000	1.3000	34,300
May 06, 2020	1.3000	1.3500	1.3000	1.3100	1.3100	8,100
May 05, 2020	1.3000	1.3000	1.3000	1.3000	1.3000	500
May 04, 2020	1.2800	1.2800	1.2500	1.2500	1.2500	52,000
May 01, 2020	1.2500	1.3000	1.2100	1.3000	1.3000	88,100
Apr. 30, 2020	1.2200	1.2500	1.0700	1.2500	1.2500	27,000
Apr. 29, 2020	1.1500	1.2400	1.1000	1.2000	1.2000	51,800
Apr. 28, 2020	1.1000	1.1000	1.1000	1.1000	1.1000	36,800
Apr. 27, 2020	1.1400	1.1400	1.0700	1.0700	1.0700	600
Apr. 24, 2020	1.1000	1.1500	1.1000	1.1000	1.1000	33,600
Apr. 23, 2020	0.9500	1.1000	0.9500	1.0200	1.0200	79,100
Apr. 22, 2020	0.8500	1.0200	0.8500	1.0100	1.0100	212,700
Apr. 21, 2020	0.8300	0.8300	0.7900	0.7900	0.7900	8,000
Apr. 20, 2020	0.8100	0.8200	0.8100	0.8100	0.8100	12,200
Apr. 17, 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr. 16, 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr. 15, 2020	0.8800	0.8800	0.8500	0.8500	0.8500	6,000
Apr. 14, 2020	0.8000	0.9000	0.8000	0.9000	0.9000	64,400
Apr. 13, 2020	0.7100	0.7100	0.7100	0.7100	0.7100	18,000
Apr. 09, 2020	0.7000	0.8600	0.7000	0.8600	0.8600	132,900
Apr. 08, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr. 07, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr. 06, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr. 03, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr. 02, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr. 01, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 31, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 30, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 27, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 26, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 25, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 24, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	57,000
Mar. 23, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar. 20, 2020	0.5500	0.7000	0.5500	0.7000	0.7000	16,500
Mar. 19, 2020	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar. 18, 2020	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar. 17, 2020	0.6700	0.7100	0.6700	0.7100	0.7100	47,000
Mar. 16, 2020	0.6000	0.7100	0.6000	0.7000	0.7000	11,000
Mar. 13, 2020	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Mar. 12, 2020	0.6100	0.7100	0.6100	0.7100	0.7100	12,500
Mar. 11, 2020	0.6500	0.7000	0.6300	0.7000	0.7000	56,500
Mar. 10, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	9,500
Mar. 09, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	36,500
Mar. 06, 2020	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar. 05, 2020	0.7700	0.7700	0.7700	0.7700	0.7700	5,000
Mar. 04, 2020	0.7400	0.7400	0.7400	0.7400	0.7400	17,000
Mar. 03, 2020	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar. 02, 2020	0.7400	0.7400	0.7300	0.7400	0.7400	16,000
Feb. 28, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	9,500
Feb. 27, 2020	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb. 26, 2020	0.7900	0.7900	0.6700	0.7000	0.7000	67,900
Feb. 25, 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb. 24, 2020	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb. 21, 2020	0.7900	0.7900	0.7900	0.7900	0.7900	38,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...