Orosur Mining Inc

(OMI)
Sector: Precious Metals and Mining
7.90p
0.10p 1.28
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 7.80p 8.00p 7.70p 7.90p 435,295
05/06/2025 8.00p 8.20p 7.60p 7.80p 1,050,514
04/06/2025 8.10p 8.20p 7.63p 8.00p 1,863,960
03/06/2025 8.80p 9.00p 8.00p 8.50p 1,344,456
02/06/2025 8.70p 9.00p 8.60p 8.80p 153,143
30/05/2025 8.75p 8.80p 8.30p 8.70p 1,823,952
29/05/2025 8.85p 9.00p 8.70p 8.75p 1,416,934
28/05/2025 8.65p 10.00p 8.50p 8.90p 3,511,029
27/05/2025 9.25p 9.30p 8.60p 8.70p 701,524
26/05/2025 9.25p 9.50p 9.00p 9.50p 1,144,991
23/05/2025 9.25p 9.50p 9.00p 9.50p 1,144,991
22/05/2025 10.25p 10.50p 9.10p 9.40p 1,669,487
21/05/2025 10.25p 10.50p 9.50p 10.25p 324,238
20/05/2025 10.10p 10.40p 10.00p 10.10p 236,466
19/05/2025 10.10p 10.20p 10.00p 10.10p 75,174
16/05/2025 10.20p 10.50p 10.00p 10.25p 389,133
15/05/2025 10.30p 10.60p 10.00p 10.25p 147,437
14/05/2025 10.75p 11.00p 10.00p 10.50p 329,415
13/05/2025 10.80p 11.00p 10.50p 10.75p 263,179
12/05/2025 11.50p 11.50p 10.60p 10.80p 638,670
09/05/2025 11.50p 11.82p 11.11p 11.50p 123,880
08/05/2025 11.75p 12.00p 11.26p 11.50p 375,107
07/05/2025 12.25p 12.50p 11.55p 11.75p 365,216
06/05/2025 11.63p 12.50p 11.50p 12.25p 755,794
05/05/2025 11.43p 11.60p 11.00p 11.38p 361,552
02/05/2025 11.43p 11.60p 11.00p 11.38p 361,552
01/05/2025 10.50p 11.50p 10.25p 11.38p 840,632
30/04/2025 10.25p 10.75p 10.00p 10.50p 398,994
29/04/2025 10.50p 10.75p 10.00p 10.25p 311,353
28/04/2025 10.63p 10.75p 10.50p 10.63p 229,040
25/04/2025 10.75p 10.90p 10.13p 10.63p 882,141
24/04/2025 11.25p 11.38p 10.50p 10.75p 1,140,745
23/04/2025 13.40p 13.80p 11.08p 11.25p 2,534,315
22/04/2025 13.10p 13.50p 12.50p 12.85p 831,265
21/04/2025 12.75p 13.50p 12.50p 13.10p 824,483
18/04/2025 12.75p 13.50p 12.50p 13.10p 824,483
17/04/2025 12.75p 13.50p 12.50p 13.10p 824,483
16/04/2025 12.75p 13.00p 12.50p 12.75p 652,697
15/04/2025 12.85p 13.20p 12.50p 12.75p 1,518,633
14/04/2025 12.75p 13.50p 12.50p 12.85p 1,175,599
11/04/2025 12.50p 13.00p 12.00p 12.75p 943,545
10/04/2025 12.00p 13.00p 12.00p 12.50p 1,558,071
09/04/2025 11.75p 12.00p 11.00p 11.50p 1,741,154
08/04/2025 11.75p 13.00p 11.50p 12.00p 626,281
07/04/2025 11.55p 12.40p 10.55p 11.85p 3,413,365
04/04/2025 13.63p 14.00p 12.00p 12.30p 2,069,319
03/04/2025 13.75p 14.40p 13.25p 13.50p 1,970,584
02/04/2025 12.75p 14.50p 12.60p 13.75p 1,705,384
01/04/2025 11.80p 12.80p 11.50p 12.65p 975,349
31/03/2025 12.75p 13.00p 11.30p 11.80p 1,747,409
28/03/2025 13.63p 14.00p 12.55p 12.63p 1,349,585
27/03/2025 13.30p 14.00p 12.50p 13.25p 2,395,772
26/03/2025 12.20p 14.00p 12.00p 13.55p 3,090,736
25/03/2025 10.75p 12.50p 10.50p 12.20p 2,152,215
24/03/2025 10.75p 11.00p 10.50p 10.75p 410,080
21/03/2025 10.30p 10.90p 10.00p 10.75p 835,965
20/03/2025 10.35p 10.90p 10.00p 10.30p 951,856
19/03/2025 9.85p 10.50p 9.50p 10.25p 1,119,452
18/03/2025 9.80p 10.50p 9.00p 10.00p 1,738,060
17/03/2025 9.50p 10.00p 9.50p 9.80p 1,371,793
14/03/2025 9.25p 9.80p 9.00p 9.50p 1,646,632
13/03/2025 9.75p 10.00p 9.00p 9.25p 4,773,844
12/03/2025 10.75p 11.00p 9.34p 9.34p 1,824,852
11/03/2025 11.25p 11.50p 10.50p 10.75p 650,699
10/03/2025 10.75p 12.00p 10.50p 11.25p 3,252,320
07/03/2025 10.53p 10.80p 10.25p 10.65p 255,749
06/03/2025 10.65p 10.80p 10.25p 10.53p 1,191,558
05/03/2025 10.05p 10.80p 9.60p 10.65p 899,391
04/03/2025 10.65p 10.80p 10.00p 10.25p 570,647
03/03/2025 10.75p 11.00p 10.50p 10.75p 262,796
28/02/2025 11.25p 11.75p 10.50p 10.75p 1,157,696
27/02/2025 10.75p 11.58p 10.50p 11.25p 1,765,780
26/02/2025 10.95p 11.40p 10.50p 10.75p 1,186,377
25/02/2025 11.50p 11.50p 10.95p 10.95p 699,663
24/02/2025 11.80p 12.00p 11.20p 11.45p 672,005
21/02/2025 11.50p 12.00p 11.00p 11.63p 993,923
20/02/2025 11.88p 12.70p 11.00p 11.50p 1,585,806
19/02/2025 12.50p 13.00p 12.00p 12.13p 683,692
18/02/2025 13.63p 14.00p 12.00p 12.50p 3,274,020
17/02/2025 14.20p 15.00p 13.06p 13.38p 3,106,008
14/02/2025 14.25p 15.00p 13.20p 14.20p 5,471,401
13/02/2025 11.75p 12.40p 11.50p 12.20p 1,371,314
12/02/2025 11.05p 12.00p 10.50p 11.75p 3,057,797
11/02/2025 12.10p 12.72p 9.81p 11.10p 8,212,948
10/02/2025 12.30p 15.00p 12.00p 12.10p 8,438,649
07/02/2025 9.60p 12.50p 9.20p 12.00p 7,204,487
06/02/2025 9.30p 10.50p 9.00p 9.30p 4,503,860
05/02/2025 7.65p 9.70p 7.54p 9.30p 11,658,441
04/02/2025 6.65p 7.80p 6.50p 6.10p 7,702,275
03/02/2025 6.10p 6.20p 6.00p 6.10p 344,288
31/01/2025 6.10p 6.28p 6.00p 6.10p 432,038
30/01/2025 6.20p 6.30p 5.86p 6.10p 1,255,126
29/01/2025 6.25p 6.50p 6.13p 6.30p 1,764,951
28/01/2025 6.80p 7.00p 6.23p 6.50p 786,819
27/01/2025 6.80p 7.00p 6.60p 6.65p 438,699
24/01/2025 6.90p 7.10p 6.60p 6.80p 1,037,158
23/01/2025 6.90p 7.14p 6.80p 6.90p 338,942
22/01/2025 6.65p 7.00p 6.62p 6.65p 501,789
21/01/2025 6.90p 7.00p 6.61p 6.90p 550,391
20/01/2025 6.90p 7.10p 6.80p 6.90p 651,947
17/01/2025 6.35p 7.20p 6.35p 6.90p 1,723,714
16/01/2025 6.45p 6.60p 6.06p 6.40p 947,214
15/01/2025 6.65p 6.80p 6.33p 6.40p 1,095,017
14/01/2025 6.90p 7.00p 6.38p 6.65p 1,073,476
13/01/2025 7.50p 8.99p 6.70p 6.90p 5,283,502
10/01/2025 7.05p 7.30p 6.80p 7.05p 1,501,791
09/01/2025 7.25p 7.50p 6.80p 7.05p 2,395,647
08/01/2025 7.25p 7.50p 6.86p 6.86p 1,899,224
07/01/2025 7.25p 7.50p 7.00p 7.25p 1,420,840
06/01/2025 7.25p 7.50p 7.00p 7.25p 614,447
03/01/2025 7.00p 7.50p 6.50p 7.25p 418,743
02/01/2025 7.00p 7.50p 6.50p 7.00p 326,949
01/01/2025 7.00p 7.50p 6.50p 6.75p 144,578
31/12/2024 7.00p 7.50p 6.50p 6.75p 144,578
30/12/2024 6.75p 7.50p 6.50p 7.00p 787,758
27/12/2024 7.25p 7.50p 6.50p 7.00p 1,483,130
26/12/2024 7.25p 7.50p 7.00p 7.25p 346,358
25/12/2024 7.25p 7.50p 7.00p 7.25p 346,358
24/12/2024 7.25p 7.50p 7.00p 7.25p 346,358
23/12/2024 8.25p 8.50p 7.00p 7.25p 5,241,926
20/12/2024 8.70p 8.80p 8.00p 8.25p 2,659,860
19/12/2024 6.90p 9.00p 6.90p 8.40p 8,688,614
18/12/2024 7.80p 10.00p 7.60p 8.80p 6,396,237
17/12/2024 8.00p 8.20p 7.60p 7.70p 4,146,478
16/12/2024 7.75p 8.00p 7.50p 7.94p 2,743,794
13/12/2024 7.50p 8.50p 7.20p 8.00p 7,460,913
12/12/2024 6.55p 7.30p 6.50p 7.20p 2,289,670
11/12/2024 6.65p 6.80p 6.43p 6.55p 2,989,570
10/12/2024 6.40p 6.80p 6.40p 6.80p 4,179,960
09/12/2024 5.75p 7.50p 5.60p 6.50p 19,592,327