Orosur Mining Inc
(OMI)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
5.45p
|
5.60p
|
5.30p
|
5.38p
|
5,001,211
|
|
05/12/2024
|
5.50p
|
5.70p
|
5.30p
|
5.40p
|
3,794,622
|
|
04/12/2024
|
5.20p
|
5.60p
|
5.10p
|
5.34p
|
2,799,166
|
|
03/12/2024
|
5.15p
|
5.30p
|
5.00p
|
5.20p
|
10,201,947
|
|
02/12/2024
|
4.90p
|
6.30p
|
4.80p
|
5.15p
|
7,845,030
|
|
29/11/2024
|
4.80p
|
5.00p
|
4.24p
|
4.70p
|
4,772,354
|
|
28/11/2024
|
4.35p
|
5.20p
|
4.20p
|
4.80p
|
5,084,180
|
|
27/11/2024
|
3.15p
|
4.20p
|
3.01p
|
4.10p
|
6,789,582
|
|
26/11/2024
|
2.65p
|
3.30p
|
2.60p
|
3.15p
|
1,101,678
|
|
25/11/2024
|
2.60p
|
2.80p
|
2.50p
|
2.65p
|
135,956
|
|
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
|