ORX.V - Orefinders Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.06000.06000.06000.06000.06002,000
Jul 18, 20190.06000.06000.06000.06000.060034,000
Jul 17, 20190.06000.06500.06000.06500.065057,000
Jul 16, 20190.06000.06500.06000.06500.065057,000
Jul 15, 20190.06000.06500.06000.06500.065032,500
Jul 12, 20190.06000.06500.06000.06500.065032,500
Jul 11, 20190.06000.06500.06000.06500.065032,500
Jul 10, 20190.05500.06000.05500.06000.060050,000
Jul 09, 20190.06500.07000.06000.07000.070089,000
Jul 08, 20190.06500.07000.06000.07000.070089,000
Jul 05, 20190.06500.07000.06500.06500.065043,200
Jul 04, 20190.05500.08000.05500.08000.0800197,000
Jul 03, 20190.05000.05500.05000.05500.0550106,000
Jul 02, 20190.05000.05500.05000.05500.0550252,000
Jun 28, 20190.05000.05500.05000.05500.0550252,000
Jun 27, 20190.05000.05000.05000.05000.050060,000
Jun 26, 20190.04500.04500.04500.04500.0450-
Jun 25, 20190.04500.04500.04500.04500.0450100,000
Jun 24, 20190.05000.05000.05000.05000.05001,000
Jun 21, 20190.04500.05000.04500.05000.050042,500
Jun 20, 20190.04500.05000.04000.05000.0500109,600
Jun 19, 20190.04500.04500.04500.04500.0450-
Jun 18, 20190.04500.04500.04500.04500.0450222,000
Jun 17, 20190.04500.04500.04500.04500.045010,000
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.0400326,000
Jun 12, 20190.04000.04000.04000.04000.04005,000
Jun 11, 20190.04500.04500.04500.04500.0450-
Jun 10, 20190.04500.04500.04500.04500.045010,000
Jun 07, 20190.04000.04000.04000.04000.0400-
Jun 06, 20190.04000.04000.04000.04000.0400-
Jun 05, 20190.04000.04000.04000.04000.040030,000
Jun 04, 20190.04500.04500.04500.04500.0450-
Jun 03, 20190.04500.04500.04500.04500.0450-
May 31, 20190.04000.04500.04000.04500.045074,000
May 30, 20190.04000.04000.04000.04000.040056,500
May 29, 20190.04000.04000.04000.04000.04008,000
May 28, 20190.04500.04500.04000.04000.0400104,000
May 27, 20190.04500.04500.04500.04500.0450100,000
May 24, 20190.04000.04000.04000.04000.0400-
May 23, 20190.04500.04500.04000.04000.0400154,000
May 22, 20190.04000.04500.04000.04500.0450162,000
May 21, 20190.03500.03500.03500.03500.035045,000
May 17, 20190.04000.04500.03500.04500.0450351,200
May 16, 20190.04000.04500.04000.04500.045066,000
May 15, 20190.04500.04500.04000.04000.0400183,000
May 14, 20190.04500.04500.04500.04500.045052,000
May 13, 20190.04500.04500.04500.04500.04505,000
May 10, 20190.04000.04500.03500.03500.0350101,000
May 09, 20190.04000.04000.04000.04000.0400100,000
May 08, 20190.04000.04500.04000.04500.0450105,000
May 07, 20190.04000.06000.04000.04000.0400135,000
May 06, 20190.04000.05000.04000.04500.0450121,000
May 03, 20190.04000.04500.04000.04000.0400573,000
May 02, 20190.03500.04000.03000.04000.0400567,000
May 01, 20190.04000.04000.03500.04000.0400104,500
Apr 30, 20190.04000.04000.04000.04000.0400-
Apr 29, 20190.04000.04000.04000.04000.040061,100
Apr 26, 20190.04000.04000.04000.04000.040029,000
Apr 25, 20190.04500.04500.04500.04500.0450-
Apr 24, 20190.04500.04500.04500.04500.0450-
Apr 23, 20190.04500.04500.04500.04500.0450-
Apr 22, 20190.04500.04500.04500.04500.045010,000
Apr 18, 20190.04000.04000.04000.04000.040034,000
Apr 17, 20190.04000.04000.03500.04000.040087,000
Apr 16, 20190.04000.04000.04000.04000.0400100,000
Apr 15, 20190.04000.04000.03500.04000.0400214,200
Apr 12, 20190.04000.04000.04000.04000.0400176,000
Apr 11, 20190.04500.04500.04000.04500.045035,000
Apr 10, 20190.04500.05000.04500.05000.050075,000
Apr 09, 20190.04500.04500.04500.04500.0450-
Apr 08, 20190.04500.04500.04500.04500.04506,000
Apr 05, 20190.04500.04500.04500.04500.045030,000
Apr 04, 20190.04000.04500.04000.04000.0400116,800
Apr 03, 20190.04000.04000.04000.04000.040098,000
Apr 02, 20190.04500.04500.04500.04500.04509,600
Apr 01, 20190.04500.04500.04500.04500.04505,000
Mar 29, 20190.04500.04500.04500.04500.0450386,100
Mar 28, 20190.05000.05000.05000.05000.0500-
Mar 27, 20190.05000.05000.05000.05000.050057,000
Mar 26, 20190.05000.05000.05000.05000.050096,200
Mar 25, 20190.05500.05500.05500.05500.0550-
Mar 22, 20190.05000.05500.05000.05500.0550107,000
Mar 21, 20190.05500.05500.05500.05500.0550-
Mar 20, 20190.05500.05500.05500.05500.0550-
Mar 19, 20190.05500.05500.05500.05500.0550-
Mar 18, 20190.05500.05500.05500.05500.055039,000
Mar 15, 20190.05000.05000.05000.05000.05003,000
Mar 14, 20190.05000.05000.05000.05000.05009,000
Mar 13, 20190.05000.05000.05000.05000.0500-
Mar 12, 20190.05000.05000.05000.05000.050040,000
Mar 11, 20190.05000.05000.05000.05000.050012,000
Mar 08, 20190.05000.05500.05000.05500.0550107,000
Mar 07, 20190.05500.05500.05000.05000.050088,000
Mar 06, 20190.05000.05000.05000.05000.0500127,000
Mar 05, 20190.05000.05000.05000.05000.050015,000
Mar 04, 20190.05000.05500.05000.05500.0550303,500
Mar 01, 20190.05000.06000.05000.05500.0550758,000
Feb 28, 20190.05000.05000.05000.05000.050020,000
Feb 27, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...