Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Orosur Mining Inc (OMI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/08/2023 | 3.45p | 3.50p | 3.40p | 3.45p | 43182 |
| 10/08/2023 | 3.45p | 3.49p | 3.45p | 3.45p | 3 |
| 09/08/2023 | 3.45p | 3.49p | 3.41p | 3.45p | 15005 |
| 08/08/2023 | 3.35p | 3.47p | 3.20p | 3.45p | 152182 |
| 07/08/2023 | 3.35p | 3.47p | 3.22p | 3.35p | 9393 |
| 04/08/2023 | 3.35p | 3.50p | 3.22p | 3.35p | 222978 |
| 03/08/2023 | 3.35p | 3.50p | 3.35p | 3.35p | 142 |
| 02/08/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 15819 |
| 01/08/2023 | 3.35p | 3.47p | 3.25p | 3.35p | 62571 |
| 31/07/2023 | 3.35p | 3.47p | 3.20p | 3.35p | 400010 |
| 28/07/2023 | 3.30p | 3.50p | 3.10p | 3.35p | 258662 |
| 27/07/2023 | 3.20p | 3.50p | 3.00p | 3.30p | 111829 |
| 26/07/2023 | 3.20p | 3.38p | 3.10p | 3.20p | 12025 |
| 25/07/2023 | 3.20p | 3.38p | 3.00p | 3.20p | 295365 |
| 24/07/2023 | 3.35p | 3.40p | 3.00p | 3.30p | 247277 |
| 21/07/2023 | 3.35p | 3.38p | 3.21p | 3.35p | 187432 |
| 20/07/2023 | 3.35p | 3.38p | 3.35p | 3.35p | 5 |
| 19/07/2023 | 3.20p | 3.40p | 3.07p | 3.35p | 126295 |
| 18/07/2023 | 3.20p | 3.27p | 3.02p | 3.20p | 72415 |
| 17/07/2023 | 3.10p | 3.29p | 3.00p | 3.20p | 133488 |
| 14/07/2023 | 3.05p | 3.18p | 3.00p | 3.10p | 678913 |
| 13/07/2023 | 3.10p | 3.20p | 3.00p | 3.05p | 610857 |
| 12/07/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 141261 |
| 11/07/2023 | 3.10p | 3.18p | 3.01p | 3.10p | 1340 |
| 10/07/2023 | 3.10p | 3.18p | 3.00p | 3.10p | 75924 |
| 07/07/2023 | 3.25p | 3.34p | 2.85p | 3.10p | 561817 |
| 06/07/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 68220 |
| 05/07/2023 | 3.25p | 3.50p | 3.16p | 3.25p | 191366 |
| 04/07/2023 | 3.45p | 3.50p | 3.00p | 3.25p | 115816 |
| 03/07/2023 | 3.45p | 3.47p | 3.30p | 3.40p | 266835 |
| 30/06/2023 | 3.45p | 3.60p | 3.30p | 3.45p | 259179 |
| 29/06/2023 | 3.45p | 3.47p | 3.30p | 3.45p | 15930 |
| 28/06/2023 | 3.55p | 3.60p | 3.16p | 3.45p | 670786 |
| 27/06/2023 | 3.75p | 3.75p | 3.37p | 3.55p | 153199 |
| 26/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 50004 |
| 23/06/2023 | 3.75p | 4.00p | 3.51p | 3.75p | 80668 |
| 22/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 30013 |
| 21/06/2023 | 3.75p | 3.79p | 3.50p | 3.75p | 2202 |
| 20/06/2023 | 3.80p | 3.80p | 3.50p | 3.75p | 174671 |
| 19/06/2023 | 3.80p | 4.00p | 3.62p | 3.80p | 152360 |
| 16/06/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 36947 |
| 15/06/2023 | 3.80p | 3.89p | 3.62p | 3.80p | 39203 |
| 14/06/2023 | 3.80p | 4.00p | 3.60p | 3.80p | 168078 |
| 13/06/2023 | 3.80p | 3.94p | 3.62p | 3.80p | 676 |
| 12/06/2023 | 3.65p | 4.00p | 3.65p | 3.80p | 294028 |
| 09/06/2023 | 4.05p | 4.05p | 3.62p | 3.80p | 117622 |
| 08/06/2023 | 3.80p | 3.90p | 3.65p | 3.80p | 149052 |
| 07/06/2023 | 3.75p | 4.00p | 3.60p | 3.80p | 64069 |
| 06/06/2023 | 3.75p | 4.00p | 3.66p | 3.75p | 195145 |
| 05/06/2023 | 3.90p | 4.20p | 3.50p | 3.85p | 4164 |
| 02/06/2023 | 4.00p | 4.00p | 3.50p | 3.90p | 679849 |
| 01/06/2023 | 4.10p | 4.30p | 3.50p | 3.90p | 721297 |
| 31/05/2023 | 4.20p | 4.30p | 4.03p | 4.10p | 461941 |
| 30/05/2023 | 4.25p | 4.40p | 4.10p | 4.20p | 321843 |
| 26/05/2023 | 4.25p | 4.25p | 4.10p | 4.25p | 50298 |
| 25/05/2023 | 4.35p | 4.50p | 4.11p | 4.25p | 342200 |
| 24/05/2023 | 4.55p | 4.59p | 4.20p | 4.35p | 274568 |
| 23/05/2023 | 4.55p | 4.62p | 4.30p | 4.55p | 431296 |
| 22/05/2023 | 4.65p | 4.80p | 4.47p | 4.55p | 195498 |
| 19/05/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 39024 |
| 18/05/2023 | 4.65p | 4.80p | 4.50p | 4.65p | 180859 |
| 17/05/2023 | 4.25p | 4.80p | 4.24p | 4.65p | 765478 |
| 16/05/2023 | 4.70p | 5.00p | 4.15p | 4.45p | 477697 |
| 15/05/2023 | 4.70p | 4.83p | 4.41p | 4.70p | 304142 |
| 12/05/2023 | 4.70p | 4.97p | 4.40p | 4.70p | 424228 |
| 11/05/2023 | 5.00p | 5.00p | 4.25p | 4.70p | 1526647 |
| 10/05/2023 | 4.80p | 5.20p | 4.60p | 5.10p | 534149 |
| 09/05/2023 | 4.70p | 4.90p | 4.50p | 4.80p | 395954 |
| 05/05/2023 | 5.00p | 5.28p | 4.50p | 4.70p | 1838251 |
| 04/05/2023 | 6.25p | 6.25p | 4.00p | 4.90p | 6084144 |
| 03/05/2023 | 6.75p | 7.00p | 6.65p | 6.80p | 21598 |
| 02/05/2023 | 7.05p | 7.05p | 6.50p | 6.75p | 98723 |
| 28/04/2023 | 7.20p | 7.50p | 6.66p | 7.05p | 113634 |
| 27/04/2023 | 7.25p | 7.25p | 6.80p | 7.15p | 440943 |
| 26/04/2023 | 7.45p | 7.73p | 7.12p | 7.30p | 56031 |
| 25/04/2023 | 7.45p | 7.80p | 7.12p | 7.45p | 78255 |
| 24/04/2023 | 7.10p | 7.45p | 7.07p | 7.45p | 234831 |
| 21/04/2023 | 7.10p | 7.20p | 7.09p | 7.10p | 104148 |
| 20/04/2023 | 7.35p | 7.48p | 7.00p | 7.10p | 1020248 |
| 19/04/2023 | 7.60p | 7.69p | 7.19p | 7.35p | 276874 |
| 18/04/2023 | 7.75p | 7.90p | 7.50p | 7.60p | 329044 |
| 17/04/2023 | 8.00p | 8.18p | 7.50p | 7.75p | 340974 |
| 14/04/2023 | 8.25p | 8.50p | 8.00p | 8.00p | 337904 |
| 13/04/2023 | 8.25p | 8.50p | 8.03p | 8.25p | 188380 |
| 12/04/2023 | 8.15p | 8.50p | 8.00p | 8.25p | 108389 |
| 11/04/2023 | 8.40p | 8.49p | 8.03p | 8.25p | 62961 |
| 06/04/2023 | 7.80p | 8.50p | 7.80p | 8.50p | 967748 |
| 05/04/2023 | 7.25p | 8.00p | 7.25p | 7.80p | 199122 |
| 04/04/2023 | 7.25p | 7.70p | 7.00p | 7.25p | 244704 |
| 03/04/2023 | 7.40p | 7.80p | 7.00p | 7.25p | 462696 |
| 31/03/2023 | 8.05p | 8.15p | 7.40p | 7.40p | 310932 |
| 30/03/2023 | 8.05p | 8.50p | 7.88p | 8.05p | 50713 |
| 29/03/2023 | 8.25p | 8.35p | 7.84p | 8.05p | 106166 |
| 28/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 179904 |
| 27/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 48675 |
| 24/03/2023 | 8.50p | 8.80p | 8.04p | 8.25p | 390853 |
| 23/03/2023 | 8.30p | 8.60p | 8.28p | 8.30p | 218905 |
| 22/03/2023 | 7.80p | 8.60p | 7.66p | 8.30p | 708408 |
| 21/03/2023 | 7.30p | 7.88p | 7.20p | 7.70p | 616289 |
| 20/03/2023 | 7.30p | 7.59p | 7.00p | 7.30p | 182335 |
| 17/03/2023 | 7.20p | 7.40p | 7.13p | 7.30p | 242351 |
| 16/03/2023 | 7.20p | 7.40p | 7.05p | 7.20p | 8000 |
| 15/03/2023 | 7.60p | 7.64p | 7.00p | 7.20p | 174076 |
| 14/03/2023 | 7.60p | 7.60p | 7.52p | 7.60p | 20000 |
| 13/03/2023 | 7.60p | 7.64p | 7.17p | 7.60p | 127918 |
| 10/03/2023 | 7.80p | 7.80p | 7.20p | 7.60p | 92527 |
| 09/03/2023 | 7.35p | 7.65p | 7.20p | 7.60p | 109376 |
| 08/03/2023 | 7.40p | 7.42p | 7.08p | 7.35p | 273202 |
| 07/03/2023 | 7.75p | 7.75p | 7.25p | 7.30p | 489075 |
| 06/03/2023 | 7.95p | 7.97p | 7.50p | 7.75p | 327581 |
| 03/03/2023 | 8.60p | 8.69p | 7.70p | 7.95p | 1016487 |
| 02/03/2023 | 9.85p | 10.50p | 8.06p | 8.60p | 2492131 |
| 01/03/2023 | 8.75p | 10.50p | 8.75p | 9.40p | 731194 |
| 28/02/2023 | 8.75p | 9.00p | 8.60p | 8.75p | 403510 |
| 27/02/2023 | 7.85p | 10.00p | 7.72p | 9.25p | 1514470 |
| 24/02/2023 | 7.50p | 8.00p | 7.20p | 7.85p | 365225 |
| 23/02/2023 | 7.45p | 7.80p | 7.23p | 7.50p | 10089 |
| 22/02/2023 | 7.45p | 7.90p | 7.17p | 7.45p | 43492 |
| 21/02/2023 | 7.40p | 7.90p | 7.33p | 7.80p | 276096 |
| 20/02/2023 | 7.25p | 7.65p | 7.03p | 7.40p | 476983 |
| 17/02/2023 | 7.25p | 7.50p | 7.08p | 7.25p | 107926 |
| 16/02/2023 | 7.30p | 7.54p | 7.00p | 7.25p | 337034 |
| 15/02/2023 | 7.65p | 7.80p | 7.00p | 7.40p | 180089 |
| 14/02/2023 | 7.65p | 7.96p | 7.51p | 7.65p | 112672 |
| 13/02/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 30140 |
| 10/02/2023 | 7.90p | 7.90p | 7.12p | 7.65p | 619499 |
| 09/02/2023 | 7.95p | 8.05p | 7.80p | 7.90p | 131641 |
| 08/02/2023 | 8.00p | 8.16p | 7.59p | 7.95p | 159350 |
| 07/02/2023 | 8.25p | 8.25p | 7.81p | 7.90p | 606488 |
| 06/02/2023 | 8.25p | 8.45p | 7.82p | 8.25p | 184985 |
| 03/02/2023 | 8.15p | 8.50p | 7.88p | 8.25p | 109471 |
| 02/02/2023 | 8.25p | 8.50p | 7.80p | 8.15p | 179080 |
| 01/02/2023 | 8.25p | 8.45p | 7.80p | 8.25p | 82639 |
| 31/01/2023 | 8.55p | 8.55p | 7.70p | 8.25p | 275648 |
| 30/01/2023 | 8.40p | 8.80p | 8.30p | 8.55p | 179776 |
| 27/01/2023 | 8.25p | 8.33p | 8.00p | 8.25p | 287902 |
| 26/01/2023 | 8.35p | 8.50p | 8.20p | 8.25p | 188936 |
| 25/01/2023 | 8.60p | 9.00p | 8.20p | 8.35p | 505140 |
| 24/01/2023 | 8.60p | 9.00p | 8.20p | 8.60p | 223877 |
| 23/01/2023 | 8.75p | 9.00p | 8.30p | 8.60p | 387944 |
| 20/01/2023 | 8.60p | 9.00p | 8.38p | 8.75p | 225623 |
| 19/01/2023 | 8.95p | 9.20p | 8.06p | 8.60p | 393369 |
| 18/01/2023 | 8.75p | 9.04p | 8.60p | 8.95p | 126136 |
| 17/01/2023 | 9.50p | 10.20p | 8.58p | 8.85p | 797153 |
| 16/01/2023 | 9.25p | 9.33p | 8.60p | 8.80p | 246467 |
| 13/01/2023 | 9.20p | 9.59p | 9.10p | 9.25p | 293767 |
| 12/01/2023 | 8.85p | 9.42p | 8.70p | 9.20p | 490658 |
| 11/01/2023 | 8.30p | 9.50p | 8.13p | 8.95p | 1198076 |
| 10/01/2023 | 8.10p | 8.59p | 8.10p | 8.30p | 140744 |
| 09/01/2023 | 7.95p | 8.49p | 7.70p | 8.10p | 179010 |
| 06/01/2023 | 7.95p | 8.20p | 7.70p | 7.95p | 48707 |
| 05/01/2023 | 8.40p | 8.70p | 7.50p | 8.00p | 1179482 |
| 04/01/2023 | 7.25p | 9.00p | 7.22p | 8.50p | 1550561 |
| 03/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 420311 |
| 30/12/2022 | 7.40p | 7.50p | 7.10p | 7.25p | 143549 |
| 29/12/2022 | 7.40p | 7.80p | 7.05p | 7.50p | 191208 |
| 28/12/2022 | 7.50p | 7.80p | 7.00p | 7.40p | 250737 |
| 23/12/2022 | 7.00p | 7.70p | 6.82p | 7.50p | 292093 |
| 22/12/2022 | 7.25p | 7.50p | 6.81p | 7.00p | 189649 |
| 21/12/2022 | 6.75p | 7.71p | 6.62p | 7.25p | 474387 |
| 20/12/2022 | 5.75p | 6.95p | 5.62p | 6.60p | 981748 |
| 19/12/2022 | 5.95p | 6.04p | 5.50p | 5.75p | 334347 |
| 16/12/2022 | 6.10p | 6.25p | 5.77p | 5.95p | 377982 |
| 15/12/2022 | 6.45p | 6.45p | 6.00p | 6.10p | 383207 |
| 14/12/2022 | 6.45p | 6.50p | 6.41p | 6.45p | 147957 |
| 13/12/2022 | 6.75p | 7.00p | 6.00p | 6.45p | 1343430 |
| 12/12/2022 | 7.00p | 7.00p | 6.61p | 6.75p | 535287 |
| 09/12/2022 | 7.10p | 7.10p | 6.97p | 7.00p | 217041 |
| 08/12/2022 | 7.20p | 7.40p | 7.02p | 7.10p | 491692 |
| 07/12/2022 | 7.10p | 7.50p | 6.50p | 7.38p | 896410 |
| 06/12/2022 | 7.55p | 7.55p | 7.01p | 7.10p | 1818892 |
| 05/12/2022 | 8.25p | 8.27p | 6.89p | 7.55p | 4208330 |
| 02/12/2022 | 10.75p | 10.75p | 7.29p | 8.25p | 7475738 |
| 01/12/2022 | 13.00p | 13.50p | 12.61p | 12.75p | 337143 |
| 30/11/2022 | 11.75p | 13.50p | 11.75p | 13.00p | 1285530 |
| 29/11/2022 | 11.25p | 11.97p | 11.00p | 11.75p | 638479 |
| 28/11/2022 | 11.25p | 11.50p | 11.00p | 11.25p | 514105 |
| 25/11/2022 | 9.75p | 11.82p | 9.70p | 11.25p | 2549795 |
| 24/11/2022 | 9.50p | 9.88p | 9.06p | 9.75p | 453111 |
| 23/11/2022 | 9.50p | 9.63p | 9.00p | 9.50p | 139014 |
| 22/11/2022 | 9.75p | 9.81p | 9.28p | 9.50p | 105085 |
| 21/11/2022 | 9.75p | 9.85p | 9.50p | 9.75p | 294937 |
| 18/11/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 362685 |
| 17/11/2022 | 9.75p | 9.89p | 9.51p | 9.75p | 403932 |
| 16/11/2022 | 10.10p | 10.10p | 9.50p | 9.75p | 294468 |
| 15/11/2022 | 10.50p | 10.50p | 9.70p | 10.10p | 162988 |
| 14/11/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 254435 |
| 11/11/2022 | 10.75p | 10.75p | 10.00p | 10.50p | 209167 |
| 10/11/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 135254 |
| 09/11/2022 | 10.50p | 10.63p | 10.00p | 10.25p | 144294 |
| 08/11/2022 | 10.50p | 11.00p | 10.13p | 10.50p | 90527 |
| 07/11/2022 | 10.75p | 11.50p | 10.00p | 10.50p | 190928 |
| 04/11/2022 | 10.50p | 10.82p | 10.15p | 10.75p | 192745 |
| 03/11/2022 | 10.25p | 11.00p | 10.05p | 10.50p | 188076 |
| 02/11/2022 | 10.25p | 11.50p | 10.00p | 10.25p | 512535 |
| 01/11/2022 | 10.75p | 10.75p | 10.00p | 10.25p | 362447 |
| 31/10/2022 | 11.50p | 12.00p | 10.51p | 10.75p | 215326 |
| 28/10/2022 | 11.50p | 11.79p | 11.02p | 11.50p | 264895 |
| 27/10/2022 | 12.00p | 12.13p | 11.15p | 11.50p | 343992 |
| 26/10/2022 | 11.50p | 12.50p | 11.16p | 12.00p | 324025 |
*Close Price adjusted for both dividends and splits