OTC:ORESF | Historical Stock Price | Orestone Mining Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-03 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.01$0.02$0.05$0.10$0.202020-03-032026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.12$0.1281,080
2020-12-30$0.10$0.1075,100
2020-12-29$0.09$0.090
2020-12-28$0.09$0.090
2020-12-24$0.09$0.093,000
2020-12-23$0.09$0.09300
2020-12-22$0.07$0.070
2020-12-21$0.07$0.0722,500
2020-12-18$0.05$0.0522,000
2020-12-17$0.05$0.050
2020-12-16$0.05$0.0515,000
2020-12-15$0.05$0.050
2020-12-14$0.05$0.050
2020-12-11$0.05$0.050
2020-12-10$0.05$0.050
2020-12-09$0.05$0.050
2020-12-08$0.05$0.050
2020-12-07$0.05$0.05500
2020-12-04$0.05$0.050
2020-12-03$0.05$0.0520,000
2020-12-02$0.05$0.050
2020-12-01$0.05$0.050
2020-11-30$0.05$0.050
2020-11-27$0.05$0.05500
2020-11-25$0.05$0.050
2020-11-24$0.05$0.050
2020-11-23$0.05$0.050
2020-11-20$0.05$0.0532,000
2020-11-19$0.05$0.050
2020-11-18$0.05$0.0510,000
2020-11-17$0.05$0.0592,000
2020-11-16$0.06$0.060
2020-11-13$0.06$0.0650,000
2020-11-12$0.06$0.0650,000
2020-11-11$0.06$0.060
2020-11-10$0.06$0.060
2020-11-09$0.06$0.060
2020-11-06$0.06$0.06131,000
2020-11-05$0.05$0.050
2020-11-04$0.05$0.050
2020-11-03$0.05$0.050
2020-11-02$0.05$0.050
2020-10-30$0.05$0.0587,000
2020-10-29$0.05$0.0550,000
2020-10-28$0.05$0.0510,000
2020-10-27$0.06$0.0650,000
2020-10-26$0.06$0.060
2020-10-23$0.06$0.06110,000
2020-10-22$0.06$0.0677,500
2020-10-21$0.06$0.06329,150
2020-10-20$0.05$0.05217,199
2020-10-19$0.05$0.050
2020-10-16$0.05$0.050
2020-10-15$0.05$0.050
2020-10-14$0.05$0.050
2020-10-13$0.05$0.050
2020-10-12$0.05$0.050
2020-10-09$0.05$0.050
2020-10-08$0.05$0.050
2020-10-07$0.05$0.05100
2020-10-06$0.07$0.070
2020-10-05$0.07$0.070
2020-10-02$0.07$0.070
2020-10-01$0.07$0.070
2020-09-30$0.07$0.070
2020-09-29$0.07$0.070
2020-09-28$0.07$0.070
2020-09-25$0.07$0.070
2020-09-24$0.07$0.070
2020-09-23$0.07$0.070
2020-09-22$0.07$0.070
2020-09-21$0.07$0.070
2020-09-18$0.07$0.0710,000
2020-09-17$0.06$0.060
2020-09-16$0.06$0.060
2020-09-15$0.06$0.060
2020-09-14$0.06$0.060
2020-09-11$0.06$0.060
2020-09-10$0.06$0.060
2020-09-09$0.06$0.060
2020-09-08$0.06$0.062,500
2020-09-04$0.07$0.070
2020-09-03$0.07$0.070
2020-09-02$0.07$0.075,000
2020-09-01$0.08$0.080
2020-08-31$0.08$0.080
2020-08-28$0.08$0.080
2020-08-27$0.08$0.080
2020-08-26$0.08$0.080
2020-08-25$0.08$0.080
2020-08-24$0.08$0.080
2020-08-21$0.08$0.080
2020-08-20$0.08$0.080
2020-08-19$0.08$0.0828,000
2020-08-18$0.08$0.080
2020-08-17$0.08$0.080
2020-08-14$0.08$0.080
2020-08-13$0.08$0.080
2020-08-12$0.08$0.080
2020-08-11$0.08$0.0832,000
2020-08-10$0.09$0.090
2020-08-07$0.09$0.092,500
2020-08-06$0.09$0.090
2020-08-05$0.09$0.090
2020-08-04$0.09$0.090
2020-08-03$0.09$0.090
2020-07-31$0.09$0.090
2020-07-30$0.09$0.093,000
2020-07-29$0.08$0.080
2020-07-28$0.08$0.08294,000
2020-07-27$0.16$0.160
2020-07-24$0.16$0.160
2020-07-23$0.16$0.1610,000
2020-07-22$0.18$0.180
2020-07-21$0.18$0.1838,800
2020-07-20$0.20$0.2020,000
2020-07-17$0.17$0.1735,000
2020-07-16$0.19$0.1920,000
2020-07-15$0.17$0.1732,500
2020-07-14$0.17$0.170
2020-07-13$0.17$0.170
2020-07-10$0.17$0.1719,000
2020-07-09$0.18$0.180
2020-07-08$0.18$0.180
2020-07-07$0.18$0.180
2020-07-06$0.18$0.1869,500
2020-07-02$0.04$0.040
2020-07-01$0.04$0.040
2020-06-30$0.04$0.040
2020-06-29$0.04$0.040
2020-06-26$0.04$0.040
2020-06-25$0.04$0.040
2020-06-24$0.04$0.040
2020-06-23$0.04$0.040
2020-06-22$0.04$0.040
2020-06-19$0.04$0.040
2020-06-18$0.04$0.040
2020-06-17$0.04$0.040
2020-06-16$0.04$0.040
2020-06-15$0.04$0.040
2020-06-12$0.04$0.040
2020-06-11$0.04$0.040
2020-06-10$0.04$0.040
2020-06-09$0.04$0.040
2020-06-08$0.04$0.040
2020-06-05$0.04$0.040
2020-06-04$0.04$0.040
2020-06-03$0.04$0.040
2020-06-02$0.04$0.040
2020-06-01$0.04$0.040
2020-05-29$0.04$0.040
2020-05-28$0.04$0.040
2020-05-27$0.04$0.040
2020-05-26$0.04$0.040
2020-05-22$0.04$0.040
2020-05-21$0.04$0.040
2020-05-20$0.04$0.040
2020-05-19$0.04$0.040
2020-05-18$0.04$0.040
2020-05-15$0.04$0.040
2020-05-14$0.04$0.040
2020-05-13$0.04$0.040
2020-05-12$0.04$0.040
2020-05-11$0.04$0.040
2020-05-08$0.04$0.040
2020-05-07$0.04$0.040
2020-05-06$0.04$0.040
2020-05-05$0.04$0.040
2020-05-04$0.04$0.040
2020-05-01$0.04$0.040
2020-04-30$0.04$0.040
2020-04-29$0.04$0.040
2020-04-28$0.04$0.040
2020-04-27$0.04$0.040
2020-04-24$0.04$0.040
2020-04-23$0.04$0.040
2020-04-22$0.04$0.040
2020-04-21$0.04$0.040
2020-04-20$0.04$0.040
2020-04-17$0.04$0.040
2020-04-16$0.04$0.040
2020-04-15$0.04$0.040
2020-04-14$0.04$0.0480,000
2020-04-13$0.05$0.050
2020-04-09$0.05$0.050
2020-04-08$0.05$0.050
2020-04-07$0.05$0.050
2020-04-06$0.05$0.050
2020-04-03$0.05$0.050
2020-04-02$0.05$0.050
2020-04-01$0.05$0.050
2020-03-31$0.05$0.050
2020-03-30$0.05$0.050
2020-03-27$0.05$0.050
2020-03-26$0.05$0.050
2020-03-25$0.05$0.050
2020-03-24$0.05$0.050
2020-03-23$0.05$0.050
2020-03-20$0.05$0.050
2020-03-19$0.05$0.050
2020-03-18$0.05$0.050
2020-03-17$0.05$0.050
2020-03-16$0.05$0.050
2020-03-13$0.05$0.050
2020-03-12$0.05$0.0530,000
2020-03-11$0.05$0.0530,000
2020-03-10$0.06$0.060
2020-03-09$0.06$0.0620,000
2020-03-06$0.06$0.0620,000
2020-03-05$0.06$0.060
2020-03-04$0.06$0.060
2020-03-03$0.06$0.0648,000