Oroco Resource Corp. (ORRCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4800

-0.0036

(-0.74%)

At close: 03:59PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.4861	0.4861	0.4701	0.4800	0.4800	60,500
22 Apr 2024	0.4702	0.4836	0.4683	0.4836	0.4836	9,000
19 Apr 2024	0.4833	0.4920	0.4720	0.4814	0.4814	34,700
18 Apr 2024	0.4605	0.4821	0.4600	0.4600	0.4600	88,500
17 Apr 2024	0.5100	0.5100	0.4500	0.4650	0.4650	114,100
16 Apr 2024	0.5046	0.5046	0.4901	0.5001	0.5001	24,700
15 Apr 2024	0.5180	0.5180	0.4800	0.4800	0.4800	46,300
12 Apr 2024	0.5129	0.5129	0.4850	0.4850	0.4850	66,100
11 Apr 2024	0.4723	0.5171	0.4703	0.5171	0.5171	75,200
10 Apr 2024	0.5200	0.5200	0.4640	0.4689	0.4689	64,600
09 Apr 2024	0.5100	0.5138	0.5000	0.5055	0.5055	111,500
08 Apr 2024	0.4788	0.5276	0.4734	0.5125	0.5125	96,500
05 Apr 2024	0.4356	0.4788	0.4356	0.4788	0.4788	49,700
04 Apr 2024	0.4053	0.4437	0.3861	0.4400	0.4400	82,000
03 Apr 2024	0.3906	0.4300	0.3867	0.4085	0.4085	107,600
02 Apr 2024	0.3955	0.3955	0.3700	0.3764	0.3764	21,100
01 Apr 2024	0.3890	0.3927	0.3625	0.3625	0.3625	121,100
28 Mar 2024	0.3868	0.3868	0.3627	0.3667	0.3667	56,200
27 Mar 2024	0.3716	0.3854	0.3500	0.3652	0.3652	111,500
26 Mar 2024	0.3701	0.3750	0.3670	0.3750	0.3750	16,700
25 Mar 2024	0.3850	0.3942	0.3652	0.3911	0.3911	43,000
22 Mar 2024	0.3856	0.3990	0.3856	0.3990	0.3990	11,600
21 Mar 2024	0.4016	0.4306	0.3937	0.4060	0.4060	17,300
20 Mar 2024	0.3535	0.4000	0.3516	0.3879	0.3879	46,800
19 Mar 2024	0.4456	0.4988	0.3669	0.3725	0.3725	245,700
18 Mar 2024	0.3722	0.4433	0.3718	0.4433	0.4433	191,500
15 Mar 2024	0.3590	0.3686	0.3444	0.3649	0.3649	23,700
14 Mar 2024	0.3391	0.3609	0.3374	0.3590	0.3590	89,600
13 Mar 2024	0.2882	0.3340	0.2882	0.3290	0.3290	157,800
12 Mar 2024	0.2900	0.3030	0.2900	0.2980	0.2980	69,900
11 Mar 2024	0.2820	0.2851	0.2733	0.2851	0.2851	63,400
08 Mar 2024	0.2750	0.2800	0.2700	0.2700	0.2700	95,300
07 Mar 2024	0.2776	0.2800	0.2736	0.2800	0.2800	53,500
06 Mar 2024	0.2796	0.2831	0.2796	0.2831	0.2831	24,800
05 Mar 2024	0.2800	0.2813	0.2750	0.2785	0.2785	50,500
04 Mar 2024	0.2861	0.2884	0.2785	0.2810	0.2810	71,100
01 Mar 2024	0.2850	0.2920	0.2848	0.2920	0.2920	15,300
29 Feb 2024	0.2877	0.2877	0.2867	0.2867	0.2867	9,500
28 Feb 2024	0.2801	0.2936	0.2801	0.2936	0.2936	104,200
27 Feb 2024	0.2779	0.2840	0.2730	0.2840	0.2840	21,100
26 Feb 2024	0.2900	0.2900	0.2810	0.2810	0.2810	42,500
23 Feb 2024	0.2878	0.2937	0.2878	0.2937	0.2937	4,900
22 Feb 2024	0.3009	0.3018	0.2817	0.2901	0.2901	41,300
21 Feb 2024	0.2922	0.2922	0.2850	0.2850	0.2850	2,000
20 Feb 2024	0.2801	0.2899	0.2775	0.2850	0.2850	125,300
16 Feb 2024	0.2800	0.2899	0.2710	0.2899	0.2899	114,700
15 Feb 2024	0.2782	0.2935	0.2782	0.2935	0.2935	9,500
14 Feb 2024	0.2830	0.2830	0.2695	0.2721	0.2721	31,500
13 Feb 2024	0.2772	0.2825	0.2694	0.2825	0.2825	9,100
12 Feb 2024	0.2755	0.2880	0.2755	0.2880	0.2880	11,600
09 Feb 2024	0.2761	0.2885	0.2663	0.2885	0.2885	140,400
08 Feb 2024	0.2785	0.2811	0.2766	0.2766	0.2766	89,400
07 Feb 2024	0.2920	0.2950	0.2783	0.2801	0.2801	59,400
06 Feb 2024	0.2887	0.3000	0.2845	0.2999	0.2999	99,900
05 Feb 2024	0.2950	0.2978	0.2801	0.2801	0.2801	108,700
02 Feb 2024	0.2984	0.2995	0.2900	0.2995	0.2995	39,200
01 Feb 2024	0.2931	0.3000	0.2931	0.3000	0.3000	15,500
31 Jan 2024	0.2974	0.2974	0.2891	0.2974	0.2974	63,200
30 Jan 2024	0.2974	0.2974	0.2867	0.2870	0.2870	32,400
29 Jan 2024	0.2968	0.2977	0.2877	0.2974	0.2974	32,700
26 Jan 2024	0.2957	0.2957	0.2900	0.2950	0.2950	10,900
25 Jan 2024	0.2868	0.2950	0.2868	0.2950	0.2950	3,100
24 Jan 2024	0.2930	0.3035	0.2930	0.3018	0.3018	63,100
23 Jan 2024	0.3049	0.3049	0.2893	0.2930	0.2930	11,700
22 Jan 2024	0.3074	0.3074	0.2900	0.2900	0.2900	4,200
19 Jan 2024	0.3000	0.3000	0.2805	0.2965	0.2965	67,500
18 Jan 2024	0.3050	0.3114	0.3000	0.3114	0.3114	40,200
17 Jan 2024	0.3108	0.3108	0.3000	0.3000	0.3000	25,600
16 Jan 2024	0.3123	0.3200	0.3050	0.3096	0.3096	57,600
12 Jan 2024	0.3138	0.3196	0.3122	0.3196	0.3196	82,600
11 Jan 2024	0.3183	0.3278	0.3125	0.3133	0.3133	9,200
10 Jan 2024	0.3290	0.3290	0.3191	0.3191	0.3191	25,500
09 Jan 2024	0.3225	0.3378	0.3225	0.3299	0.3299	151,800
08 Jan 2024	0.3248	0.3320	0.3248	0.3275	0.3275	46,000
05 Jan 2024	0.3378	0.3378	0.3276	0.3290	0.3290	60,600
04 Jan 2024	0.3020	0.3377	0.3008	0.3360	0.3360	136,800
03 Jan 2024	0.3036	0.3036	0.3000	0.3000	0.3000	190,700
02 Jan 2024	0.2842	0.3142	0.2842	0.3046	0.3046	164,500
29 Dec 2023	0.2847	0.2910	0.2715	0.2715	0.2715	149,200
28 Dec 2023	0.2879	0.2898	0.2816	0.2849	0.2849	119,800
27 Dec 2023	0.2894	0.2943	0.2800	0.2894	0.2894	273,000
26 Dec 2023	0.2950	0.3150	0.2797	0.2800	0.2800	151,800
22 Dec 2023	0.2939	0.3000	0.2900	0.2967	0.2967	35,400
21 Dec 2023	0.2972	0.3034	0.2897	0.2950	0.2950	201,200
20 Dec 2023	0.2940	0.3052	0.2911	0.2911	0.2911	72,900
19 Dec 2023	0.3200	0.3200	0.2960	0.2960	0.2960	55,600
18 Dec 2023	0.3100	0.3100	0.2944	0.2944	0.2944	65,600
15 Dec 2023	0.3418	0.3475	0.3100	0.3100	0.3100	55,200
14 Dec 2023	0.3307	0.3360	0.3214	0.3224	0.3224	15,500
13 Dec 2023	0.3243	0.3385	0.3200	0.3385	0.3385	54,800
12 Dec 2023	0.3259	0.3338	0.3204	0.3273	0.3273	55,200
11 Dec 2023	0.3253	0.3395	0.3253	0.3336	0.3336	71,200
08 Dec 2023	0.3300	0.3694	0.3290	0.3488	0.3488	236,100
07 Dec 2023	0.3335	0.3335	0.3269	0.3320	0.3320	43,800
06 Dec 2023	0.3350	0.3390	0.3300	0.3340	0.3340	65,600
05 Dec 2023	0.3380	0.3419	0.3300	0.3300	0.3300	122,500
04 Dec 2023	0.3221	0.3642	0.3177	0.3612	0.3612	147,600
01 Dec 2023	0.2970	0.3480	0.2919	0.3257	0.3257	125,400
30 Nov 2023	0.2873	0.2940	0.2840	0.2940	0.2940	43,200
29 Nov 2023	0.2800	0.2825	0.2783	0.2825	0.2825	119,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,958.20+20.30(+0.26%)

ASX 2007,703.60+20.10(+0.26%)

AUD/USD0.6515+0.0026(+0.40%)

OIL83.31-0.05(-0.06%)

GOLD2,334.80-7.30(-0.31%)

Bitcoin AUD102,336.01-202.98(-0.20%)

Oroco Resource Corp. (ORRCF)

ALL ORDS
7,958.20
+20.30(+0.26%)

ASX 200
7,703.60
+20.10(+0.26%)

AUD/USD
0.6515
+0.0026(+0.40%)

OIL
83.31
-0.05(-0.06%)

GOLD
2,334.80
-7.30(-0.31%)

Bitcoin AUD
102,336.01
-202.98(-0.20%)