Orosur Mining Inc

(OMI)
Sector: Precious Metals and Mining
2.56p
-0.04p -1.54
Last updated: 11:40:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.60p 2.70p 2.60p 2.60p 273
21/11/2024 2.65p 2.80p 2.50p 2.60p 267,989
20/11/2024 2.80p 2.80p 2.50p 2.65p 405,369
19/11/2024 2.75p 2.80p 2.75p 2.75p 24,946
18/11/2024 2.65p 2.80p 2.50p 2.75p 321,023
15/11/2024 2.60p 2.70p 2.60p 2.60p 657,110
14/11/2024 2.70p 2.80p 2.50p 2.60p 751,696
13/11/2024 2.70p 2.80p 2.70p 2.70p 64,765
12/11/2024 2.75p 2.80p 2.70p 2.70p 39,520
11/11/2024 2.80p 2.80p 2.71p 2.75p 60,587
08/11/2024 2.80p 2.80p 2.71p 2.75p 36,682
07/11/2024 2.85p 2.85p 2.70p 2.75p 274,254
06/11/2024 2.85p 2.85p 2.70p 2.75p 216,322
05/11/2024 2.85p 2.90p 2.70p 2.75p 37,281
04/11/2024 2.85p 2.90p 2.70p 2.80p 37,670
01/11/2024 2.85p 2.90p 2.70p 2.72p 107,038
31/10/2024 2.85p 2.90p 2.73p 2.80p 13,509
30/10/2024 2.80p 2.90p 2.70p 2.80p 43,036
29/10/2024 2.85p 2.90p 2.70p 2.80p 829,521
28/10/2024 2.85p 2.90p 2.70p 2.80p 71,570
25/10/2024 2.90p 3.00p 2.70p 2.80p 485,463
24/10/2024 2.80p 2.90p 2.70p 2.85p 773,352
23/10/2024 2.85p 3.00p 2.70p 2.80p 502,915
22/10/2024 2.90p 3.30p 2.67p 2.85p 2,062,015
21/10/2024 2.90p 3.00p 2.80p 2.90p 936,462
18/10/2024 2.80p 3.00p 2.60p 2.90p 1,270,102
17/10/2024 2.68p 3.10p 2.62p 2.80p 1,828,837
16/10/2024 2.63p 2.75p 2.55p 2.65p 164,180
15/10/2024 2.63p 2.75p 2.55p 2.65p 232,518
14/10/2024 2.55p 2.75p 2.55p 2.65p 1,163,978
11/10/2024 2.63p 2.75p 2.50p 2.55p 228,708
10/10/2024 2.63p 2.75p 2.50p 2.63p 50,529
09/10/2024 2.63p 2.75p 2.50p 2.63p 570,376
08/10/2024 2.63p 2.75p 2.50p 2.63p 394,910
07/10/2024 2.70p 2.80p 2.50p 2.63p 694,202
04/10/2024 2.85p 3.00p 2.60p 2.70p 357,284
03/10/2024 2.68p 3.00p 2.68p 2.85p 1,293,418
02/10/2024 2.75p 2.90p 2.60p 2.68p 158,457
01/10/2024 2.88p 3.00p 2.50p 2.75p 2,378,107
30/09/2024 3.25p 3.50p 2.72p 2.88p 1,896,511
27/09/2024 3.25p 3.50p 3.00p 3.25p 283,922
26/09/2024 3.25p 3.50p 3.00p 3.25p 101,903
25/09/2024 3.25p 3.50p 3.12p 3.25p 8,773
24/09/2024 3.43p 3.60p 3.00p 3.25p 179,797
23/09/2024 3.30p 3.50p 3.00p 3.43p 963,019
20/09/2024 3.55p 3.70p 3.20p 3.30p 685,576
19/09/2024 3.60p 3.80p 3.40p 3.55p 128,179
18/09/2024 3.60p 3.80p 3.43p 3.60p 6,033
17/09/2024 3.60p 3.80p 3.41p 3.60p 84,104
16/09/2024 3.65p 3.80p 3.40p 3.60p 475,368
13/09/2024 3.55p 3.80p 3.50p 3.55p 416,815
12/09/2024 3.70p 3.80p 3.50p 3.55p 598,666
11/09/2024 3.85p 4.10p 3.60p 3.70p 841,856
10/09/2024 2.65p 4.40p 2.65p 3.85p 9,318,687
09/09/2024 2.65p 2.80p 2.55p 2.65p 162,762
06/09/2024 2.65p 2.80p 2.50p 2.65p 11,345
05/09/2024 2.60p 2.80p 2.59p 2.65p 288,087
04/09/2024 2.75p 2.90p 2.55p 2.60p 299,298
03/09/2024 2.80p 2.90p 2.71p 2.75p 76,999
02/09/2024 2.60p 2.90p 2.60p 2.60p 674,882
30/08/2024 2.60p 2.70p 2.50p 2.60p 406,587
29/08/2024 2.70p 2.80p 2.60p 2.60p 136,812
28/08/2024 2.70p 2.80p 2.62p 2.70p 239,414
27/08/2024 2.70p 2.80p 2.60p 2.70p 126,295
26/08/2024 2.75p 2.80p 2.70p 2.75p 150,249
23/08/2024 2.75p 2.80p 2.70p 2.75p 150,249
22/08/2024 2.75p 2.80p 2.70p 2.75p 150,249
21/08/2024 2.75p 2.80p 2.70p 2.75p 5,016
20/08/2024 2.75p 2.80p 2.70p 2.75p 171,150
19/08/2024 2.75p 2.80p 2.61p 2.75p 537,526
16/08/2024 2.75p 2.80p 2.71p 2.75p 230,611
15/08/2024 2.80p 2.90p 2.72p 2.75p 263,327
14/08/2024 2.75p 2.90p 2.70p 2.80p 259,386
13/08/2024 2.75p 2.80p 2.71p 2.75p 297,337
12/08/2024 2.75p 2.80p 2.70p 2.75p 226,699
09/08/2024 3.00p 3.00p 2.75p 2.75p 1,636,089
08/08/2024 3.35p 3.40p 3.00p 3.10p 469,392
07/08/2024 3.35p 3.40p 3.30p 3.35p 67,594
06/08/2024 3.35p 3.40p 3.30p 3.35p 44,441
05/08/2024 3.35p 3.40p 3.30p 3.35p 527,312
02/08/2024 3.40p 3.50p 3.30p 3.35p 263,646
01/08/2024 3.75p 3.90p 3.14p 3.40p 1,827,073
31/07/2024 4.00p 4.00p 3.70p 3.85p 187,185
30/07/2024 4.00p 4.20p 3.80p 4.00p 728,692
29/07/2024 4.10p 4.20p 4.00p 4.10p 235,365
26/07/2024 4.35p 4.50p 4.00p 4.35p 579,157
25/07/2024 4.50p 4.70p 4.21p 4.35p 446,213
24/07/2024 4.40p 4.80p 4.30p 4.50p 637,628
23/07/2024 3.95p 4.50p 3.95p 4.40p 367,783
22/07/2024 3.85p 4.10p 3.80p 3.95p 139,936
19/07/2024 3.70p 3.90p 3.50p 3.85p 357,165
18/07/2024 3.75p 3.90p 3.60p 3.75p 298,801
17/07/2024 3.63p 3.90p 3.50p 3.75p 312,912
16/07/2024 3.80p 3.90p 3.68p 3.68p 199,458
15/07/2024 3.70p 3.90p 3.69p 3.80p 510,999
12/07/2024 3.70p 3.90p 3.69p 3.70p 283,560
11/07/2024 3.80p 4.00p 3.60p 3.70p 224,156
10/07/2024 4.00p 4.10p 3.74p 3.80p 292,288
09/07/2024 3.95p 4.10p 3.80p 4.00p 275,510
08/07/2024 3.95p 4.10p 3.84p 3.95p 140,512
05/07/2024 4.05p 4.10p 3.92p 3.95p 47,172
04/07/2024 4.00p 4.20p 3.95p 4.05p 482,580
03/07/2024 4.25p 4.30p 4.04p 4.05p 359,487
02/07/2024 4.40p 4.60p 4.20p 4.25p 133,112
01/07/2024 4.50p 4.70p 4.40p 4.40p 452,559
28/06/2024 4.40p 4.50p 4.30p 4.40p 36,136
27/06/2024 4.40p 4.50p 4.33p 4.40p 131,000
26/06/2024 4.10p 4.50p 4.00p 4.40p 196,286
25/06/2024 3.70p 4.20p 3.50p 4.10p 564,184
24/06/2024 3.95p 4.00p 3.50p 3.70p 250,978
21/06/2024 3.95p 4.00p 3.90p 3.95p 11,813
20/06/2024 3.95p 4.00p 3.91p 3.95p 107,215
19/06/2024 4.00p 4.10p 3.90p 3.95p 141,973
18/06/2024 4.00p 4.10p 3.90p 4.00p 883,090
17/06/2024 4.00p 4.10p 3.95p 4.00p 218,351
14/06/2024 4.00p 4.10p 3.90p 4.00p 115,524
13/06/2024 4.00p 4.10p 3.90p 4.00p 18,456
12/06/2024 4.10p 4.20p 3.95p 4.00p 138,036
11/06/2024 4.00p 4.20p 3.80p 4.10p 567,471
10/06/2024 4.05p 4.10p 3.80p 4.00p 378,768
07/06/2024 4.15p 4.20p 4.00p 4.05p 975,888
06/06/2024 4.30p 4.40p 4.10p 4.15p 407,238
05/06/2024 4.30p 4.40p 4.20p 4.30p 928,384
04/06/2024 4.30p 4.40p 4.27p 4.30p 107,433
03/06/2024 4.20p 4.50p 4.17p 4.30p 578,709
31/05/2024 4.40p 4.40p 4.10p 4.20p 949,531
30/05/2024 4.55p 4.60p 4.39p 4.50p 698,120
29/05/2024 4.60p 4.60p 4.50p 4.55p 330,965
28/05/2024 4.60p 4.70p 4.50p 4.60p 74,272
27/05/2024 4.70p 4.90p 4.50p 4.60p 380,384