TSXV - Delayed Quote CAD

Oroco Resource Corp. (OCO.V)

0.6400 -0.0200 (-3.03%)
At close: April 23 at 3:31 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.6600 0.6700 0.6400 0.6400 0.6400 75,400
Apr 22, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 170,500
Apr 19, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 125,300
Apr 18, 2024 0.6400 0.6600 0.6300 0.6500 0.6500 48,200
Apr 17, 2024 0.6600 0.6800 0.6100 0.6100 0.6100 72,400
Apr 16, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 105,700
Apr 15, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 32,500
Apr 12, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 46,300
Apr 11, 2024 0.6700 0.7100 0.6300 0.7000 0.7000 205,900
Apr 10, 2024 0.6800 0.6900 0.6300 0.6700 0.6700 132,100
Apr 9, 2024 0.6900 0.7000 0.6800 0.6900 0.6900 226,400
Apr 8, 2024 0.6400 0.7100 0.6400 0.6800 0.6800 84,800
Apr 5, 2024 0.6000 0.6400 0.5900 0.6400 0.6400 75,900
Apr 4, 2024 0.5500 0.5900 0.5400 0.5900 0.5900 59,900
Apr 3, 2024 0.5000 0.5800 0.5000 0.5500 0.5500 133,900
Apr 2, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 32,200
Apr 1, 2024 0.5000 0.5400 0.4900 0.4900 0.4900 103,600
Mar 28, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 66,000
Mar 27, 2024 0.5200 0.5200 0.4800 0.4900 0.4900 30,100
Mar 26, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 27,400
Mar 25, 2024 0.5400 0.5400 0.5000 0.5100 0.5100 47,700
Mar 22, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 11,100
Mar 21, 2024 0.5200 0.5700 0.5200 0.5600 0.5600 50,800
Mar 20, 2024 0.5000 0.5600 0.5000 0.5400 0.5400 31,000
Mar 19, 2024 0.6000 0.6700 0.4900 0.5000 0.5000 241,700
Mar 18, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 128,700
Mar 15, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 66,300
Mar 14, 2024 0.4500 0.4900 0.4500 0.4900 0.4900 146,200
Mar 13, 2024 0.4100 0.4500 0.4100 0.4500 0.4500 104,300
Mar 12, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 37,600
Mar 11, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 106,800
Mar 8, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 42,800
Mar 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 12,000
Mar 6, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 15,300
Mar 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 11,900
Mar 4, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 98,700
Mar 1, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 21,800
Feb 29, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 7,700
Feb 28, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 49,000
Feb 27, 2024 0.3800 0.3900 0.3700 0.3900 0.3900 45,000
Feb 26, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 12,600
Feb 23, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 27,000
Feb 22, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 11,000
Feb 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,200
Feb 20, 2024 0.3900 0.4100 0.3800 0.4100 0.4100 21,800
Feb 16, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 45,500
Feb 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 4,300
Feb 14, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 33,100
Feb 13, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 14,300
Feb 12, 2024 0.3700 0.3900 0.3700 0.3800 0.3800 41,600
Feb 9, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 123,700
Feb 8, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 102,600
Feb 7, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 44,500
Feb 6, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 28,700
Feb 5, 2024 0.3900 0.4000 0.3700 0.3900 0.3900 134,800
Feb 2, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 59,400
Feb 1, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 22,000
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 11,000
Jan 30, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 75,700
Jan 29, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 15,500
Jan 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Jan 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 26,000
Jan 24, 2024 0.3800 0.4200 0.3800 0.4000 0.4000 93,700
Jan 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 19,000
Jan 22, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 27,400
Jan 19, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 56,100
Jan 18, 2024 0.4300 0.4300 0.4100 0.4200 0.4200 71,800
Jan 17, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 26,000
Jan 16, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 68,900
Jan 15, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 4,000
Jan 12, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 56,500
Jan 11, 2024 0.4200 0.4200 0.4100 0.4200 0.4200 55,600
Jan 10, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 31,700
Jan 9, 2024 0.4400 0.4600 0.4300 0.4300 0.4300 141,100
Jan 8, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 43,000
Jan 5, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 77,400
Jan 4, 2024 0.4100 0.4500 0.4000 0.4400 0.4400 197,900
Jan 3, 2024 0.4000 0.4200 0.4000 0.4000 0.4000 252,400
Jan 2, 2024 0.3800 0.4100 0.3700 0.4100 0.4100 298,100
Dec 29, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 158,700
Dec 28, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 79,500
Dec 27, 2023 0.4000 0.4000 0.3700 0.3800 0.3800 261,200
Dec 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 89,600
Dec 21, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 67,300
Dec 20, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 55,300
Dec 19, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 127,000
Dec 18, 2023 0.4000 0.4100 0.4000 0.4000 0.4000 85,700
Dec 15, 2023 0.4500 0.4500 0.4100 0.4100 0.4100 59,700
Dec 14, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 123,800
Dec 13, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 44,200
Dec 12, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 18,800
Dec 11, 2023 0.4700 0.4700 0.4300 0.4400 0.4400 56,300
Dec 8, 2023 0.4300 0.4900 0.4300 0.4800 0.4800 156,400
Dec 7, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 67,100
Dec 6, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 25,700
Dec 5, 2023 0.4700 0.4700 0.4400 0.4500 0.4500 55,900
Dec 4, 2023 0.4300 0.5000 0.4300 0.4900 0.4900 167,900
Dec 1, 2023 0.3900 0.4600 0.3900 0.4600 0.4600 140,300
Nov 30, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 28,700
Nov 29, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 27,100
Nov 28, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 9,800
Nov 27, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 13,700
Nov 24, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 42,700
Nov 23, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 16,500
Nov 22, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 249,400
Nov 21, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 76,200
Nov 20, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 99,000
Nov 17, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 44,000
Nov 16, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 178,100
Nov 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 122,300
Nov 14, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 123,800
Nov 13, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 174,400
Nov 10, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 220,800
Nov 9, 2023 0.4100 0.4500 0.4100 0.4100 0.4100 238,500
Nov 8, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 104,100
Nov 7, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 113,500
Nov 6, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 42,300
Nov 3, 2023 0.4400 0.4600 0.4400 0.4500 0.4500 125,000
Nov 2, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 116,100
Nov 1, 2023 0.4800 0.4900 0.4600 0.4700 0.4700 175,500
Oct 31, 2023 0.4900 0.5200 0.4600 0.4700 0.4700 464,100
Oct 30, 2023 0.5000 0.5300 0.4900 0.4900 0.4900 203,400
Oct 27, 2023 0.5600 0.5600 0.5100 0.5300 0.5300 250,900
Oct 26, 2023 0.6000 0.6000 0.5600 0.5700 0.5700 76,500
Oct 25, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 27,000
Oct 24, 2023 0.6000 0.6500 0.6000 0.6100 0.6100 172,100
Oct 23, 2023 0.6300 0.6300 0.5700 0.5700 0.5700 58,700
Oct 20, 2023 0.6500 0.6500 0.6100 0.6200 0.6200 137,600
Oct 19, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 55,000
Oct 18, 2023 0.6800 0.6800 0.6600 0.6700 0.6700 42,700
Oct 17, 2023 0.7300 0.7300 0.6800 0.6800 0.6800 245,800
Oct 16, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 26,700
Oct 13, 2023 0.6700 0.6700 0.6600 0.6700 0.6700 8,800
Oct 12, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 9,900
Oct 11, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 2,400
Oct 10, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 1,600
Oct 6, 2023 0.6800 0.6800 0.6500 0.6600 0.6600 28,300
Oct 5, 2023 0.6900 0.6900 0.6600 0.6600 0.6600 46,000
Oct 4, 2023 0.6700 0.6800 0.6600 0.6700 0.6700 104,900
Oct 3, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 77,700
Oct 2, 2023 0.6900 0.7000 0.6900 0.6900 0.6900 8,400
Sep 29, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 18,000
Sep 28, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 2,700
Sep 27, 2023 0.7000 0.7000 0.6700 0.6700 0.6700 15,900
Sep 26, 2023 0.7200 0.7200 0.6800 0.6900 0.6900 125,400
Sep 25, 2023 0.7100 0.7400 0.7100 0.7200 0.7200 30,500
Sep 22, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 85,700
Sep 21, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 14,000
Sep 20, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 38,700
Sep 19, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 9,500
Sep 18, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 21,300
Sep 15, 2023 0.6800 0.6900 0.6800 0.6800 0.6800 21,000
Sep 14, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 40,800
Sep 13, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 12,400
Sep 12, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 4,600
Sep 11, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 14,100
Sep 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 12,300
Sep 7, 2023 0.6900 0.6900 0.6600 0.6800 0.6800 43,700
Sep 6, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 2,100
Sep 5, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 34,200
Sep 1, 2023 0.7000 0.7000 0.6800 0.6900 0.6900 28,000
Aug 31, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 9,500
Aug 30, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 12,000
Aug 29, 2023 0.6600 0.7000 0.6600 0.7000 0.7000 20,000
Aug 28, 2023 0.6400 0.6700 0.6400 0.6700 0.6700 83,600
Aug 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 20,000
Aug 24, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 20,500
Aug 23, 2023 0.6700 0.6700 0.6500 0.6700 0.6700 22,000
Aug 22, 2023 0.6700 0.6700 0.6600 0.6700 0.6700 57,400
Aug 21, 2023 0.6600 0.6800 0.6600 0.6800 0.6800 89,600
Aug 18, 2023 0.6800 0.6800 0.6600 0.6600 0.6600 56,000
Aug 17, 2023 0.6700 0.6800 0.6700 0.6700 0.6700 65,400
Aug 16, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 5,700
Aug 15, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 57,500
Aug 14, 2023 0.6800 0.6900 0.6800 0.6800 0.6800 9,500
Aug 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 9,500
Aug 10, 2023 0.6800 0.7000 0.6600 0.7000 0.7000 92,400
Aug 9, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 36,900
Aug 8, 2023 0.6800 0.6900 0.6700 0.6700 0.6700 46,700
Aug 4, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 15,700
Aug 3, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 131,300
Aug 2, 2023 0.6900 0.6900 0.6600 0.6700 0.6700 30,600
Aug 1, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 25,200
Jul 31, 2023 0.7000 0.7100 0.6800 0.6900 0.6900 26,000
Jul 28, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 78,300
Jul 27, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 35,300
Jul 26, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 24,800
Jul 25, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 26,400
Jul 24, 2023 0.7000 0.7000 0.6800 0.6900 0.6900 49,400
Jul 21, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 33,500
Jul 20, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 29,600
Jul 19, 2023 0.7100 0.7200 0.6900 0.7000 0.7000 41,200
Jul 18, 2023 0.7300 0.7300 0.7100 0.7300 0.7300 52,300
Jul 17, 2023 0.7400 0.7400 0.7300 0.7400 0.7400 65,800
Jul 14, 2023 0.7400 0.7500 0.7300 0.7400 0.7400 10,600
Jul 13, 2023 0.7400 0.7400 0.7300 0.7400 0.7400 28,900
Jul 12, 2023 0.7200 0.7300 0.7100 0.7300 0.7300 86,100
Jul 11, 2023 0.7000 0.7400 0.7000 0.7300 0.7300 148,300
Jul 10, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 204,300
Jul 7, 2023 0.6900 0.7000 0.6800 0.6800 0.6800 12,900
Jul 6, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 33,100
Jul 5, 2023 0.6900 0.6900 0.6700 0.6800 0.6800 153,100
Jul 4, 2023 0.7100 0.7100 0.6800 0.6900 0.6900 49,200
Jun 30, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 35,100
Jun 29, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 30,000
Jun 28, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 33,500
Jun 27, 2023 0.7100 0.7200 0.7000 0.7200 0.7200 106,100
Jun 26, 2023 0.7000 0.7200 0.7000 0.7000 0.7000 48,900
Jun 23, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 15,500
Jun 22, 2023 0.7200 0.7300 0.7100 0.7300 0.7300 40,500
Jun 21, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 23,300
Jun 20, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 25,800
Jun 19, 2023 0.7300 0.7300 0.7100 0.7300 0.7300 30,600
Jun 16, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 17,000
Jun 15, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 39,300
Jun 14, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 36,700
Jun 13, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 12, 2023 0.8000 0.8000 0.7400 0.7500 0.7500 18,000
Jun 9, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 1,300
Jun 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 19,100
Jun 7, 2023 0.7500 0.7600 0.7400 0.7400 0.7400 21,100
Jun 6, 2023 0.7400 0.7600 0.7400 0.7600 0.7600 18,800
Jun 5, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 4,000
Jun 2, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 33,400
Jun 1, 2023 0.7400 0.7700 0.7400 0.7600 0.7600 34,300
May 31, 2023 0.7500 0.7700 0.7500 0.7500 0.7500 31,800
May 30, 2023 0.7600 0.7700 0.7300 0.7500 0.7500 116,300
May 29, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 6,000
May 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 19,200
May 25, 2023 0.7700 0.7700 0.7300 0.7300 0.7300 120,200
May 24, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 58,200
May 23, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 55,200
May 19, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 29,600
May 18, 2023 0.7700 0.7800 0.7700 0.7700 0.7700 5,200
May 17, 2023 0.7800 0.7800 0.7600 0.7700 0.7700 22,200
May 16, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 136,000
May 15, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 62,200
May 12, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 26,100
May 11, 2023 0.8400 0.8400 0.8000 0.8100 0.8100 33,500
May 10, 2023 0.8100 0.8400 0.8000 0.8300 0.8300 44,900
May 9, 2023 0.8000 0.8400 0.8000 0.8200 0.8200 41,800
May 8, 2023 0.8200 0.8400 0.8200 0.8200 0.8200 24,600
May 5, 2023 0.8300 0.8300 0.8100 0.8300 0.8300 40,900
May 4, 2023 0.8500 0.8700 0.8300 0.8300 0.8300 34,200
May 3, 2023 0.8600 0.8700 0.8000 0.8700 0.8700 150,100
May 2, 2023 0.8000 0.8100 0.7700 0.7800 0.7800 97,400
May 1, 2023 0.8400 0.8400 0.8000 0.8000 0.8000 40,200
Apr 28, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 4,400
Apr 27, 2023 0.8400 0.8400 0.8100 0.8200 0.8200 20,000
Apr 26, 2023 0.8800 0.8800 0.8200 0.8400 0.8400 31,400
Apr 25, 2023 0.8600 0.8900 0.8300 0.8800 0.8800 109,300
Apr 24, 2023 0.9700 0.9800 0.9300 0.9300 0.9300 28,100

Related Tickers

NCX.V NorthIsle Copper and Gold Inc.
0.4750
-3.06%
 
AAG.V Aftermath Silver Ltd.
0.2850
-1.72%
 
GLO.TO Global Atomic Corporation
1.8800
+2.73%
 
PEGA.V Pegasus Resources Inc.
0.1900
+5.56%
 
FMC.V Forum Energy Metals Corp.
0.1150
-4.17%
 
EMO.V Emerita Resources Corp.
0.3900
0.00%
 
CVV.V CanAlaska Uranium Ltd.
0.6000
0.00%
 
GRSL.V GR Silver Mining Ltd.
0.1900
+5.56%
 
PNRL.V Premium Nickel Resources Ltd.
0.7400
-1.33%
 
NGEX.TO NGEx Minerals Ltd.
9.53
+4.61%