Orosur Mining Inc (OMI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orosur Mining Inc

Date Open High Low Close* Volume
08/12/2025 23.00p 24.50p 23.00p 23.50p 2444046
05/12/2025 21.50p 23.24p 21.00p 23.00p 2598356
04/12/2025 22.50p 23.00p 21.00p 21.50p 636265
03/12/2025 21.50p 23.00p 21.20p 22.50p 848041
02/12/2025 21.50p 22.20p 21.00p 21.50p 920739
01/12/2025 22.25p 23.00p 21.00p 21.00p 811163
28/11/2025 21.50p 23.00p 21.50p 22.25p 1727280
27/11/2025 20.50p 22.00p 20.00p 21.50p 1378730
26/11/2025 20.00p 20.50p 19.50p 20.00p 643931
25/11/2025 20.00p 21.00p 19.60p 20.00p 1514670
24/11/2025 19.75p 21.00p 19.50p 20.25p 1072341
21/11/2025 19.75p 20.50p 18.60p 19.75p 1474432
20/11/2025 20.50p 22.00p 20.00p 20.50p 875853
19/11/2025 19.00p 22.00p 18.80p 20.50p 2409249
18/11/2025 19.00p 20.00p 18.50p 19.00p 870843
17/11/2025 19.50p 20.00p 18.95p 19.75p 962677
14/11/2025 19.75p 20.00p 19.00p 19.20p 1632863
13/11/2025 20.50p 22.00p 20.00p 20.25p 2088122
12/11/2025 20.25p 21.00p 19.50p 20.50p 1839757
11/11/2025 19.85p 21.44p 19.50p 20.40p 3258338
10/11/2025 19.05p 21.00p 19.00p 20.20p 1842136
07/11/2025 18.50p 19.50p 17.86p 19.00p 1805899
06/11/2025 19.25p 20.40p 18.20p 19.60p 3109956
05/11/2025 19.75p 20.50p 18.00p 19.00p 6508892
04/11/2025 20.50p 21.00p 19.00p 19.75p 1414595
03/11/2025 22.25p 23.00p 20.00p 20.50p 1192260
31/10/2025 21.50p 22.50p 21.00p 22.00p 1436037
30/10/2025 21.25p 23.00p 21.00p 21.50p 3356338
29/10/2025 20.25p 22.00p 20.00p 21.00p 2031021
28/10/2025 19.50p 20.50p 18.50p 20.00p 4767832
27/10/2025 23.00p 23.00p 19.45p 20.00p 7394332
24/10/2025 23.25p 24.00p 21.80p 23.00p 2129992
23/10/2025 22.25p 24.25p 22.06p 23.50p 4004061
22/10/2025 22.00p 23.50p 21.00p 22.00p 5002200
21/10/2025 25.00p 25.50p 21.50p 22.50p 7252923
20/10/2025 26.05p 26.90p 24.00p 25.00p 4201894
17/10/2025 27.60p 29.00p 26.00p 26.15p 10190718
16/10/2025 27.75p 28.95p 25.08p 27.50p 10751712
15/10/2025 27.05p 28.00p 26.00p 27.50p 4429880
14/10/2025 24.00p 27.40p 23.75p 26.75p 7182940
13/10/2025 22.95p 24.14p 22.50p 24.05p 3340457
10/10/2025 23.20p 24.40p 22.50p 23.00p 3339895
09/10/2025 25.50p 26.00p 23.50p 24.00p 3017390
08/10/2025 25.65p 26.00p 24.17p 25.50p 6561293
07/10/2025 24.50p 26.05p 23.30p 24.00p 6634039
06/10/2025 22.80p 25.00p 22.58p 23.75p 4115972
03/10/2025 21.50p 24.00p 20.68p 22.50p 4300265
02/10/2025 21.75p 24.90p 21.50p 22.50p 8724230
01/10/2025 24.25p 25.30p 21.50p 21.75p 3818544
30/09/2025 26.25p 26.50p 24.00p 24.20p 3590053
29/09/2025 26.00p 27.00p 25.50p 26.40p 2893144
26/09/2025 24.75p 26.00p 24.20p 25.50p 1742351
25/09/2025 24.75p 26.00p 23.00p 24.50p 2527623
24/09/2025 27.50p 27.60p 23.00p 24.90p 5667039
23/09/2025 25.30p 26.00p 22.30p 23.00p 5124316
22/09/2025 21.75p 25.40p 21.50p 24.50p 7541658
19/09/2025 19.95p 24.00p 19.50p 22.20p 9831047
18/09/2025 19.25p 21.50p 18.50p 20.90p 9502586
17/09/2025 23.50p 24.00p 21.57p 21.85p 3388198
16/09/2025 22.60p 25.80p 22.60p 24.50p 3167371
15/09/2025 22.60p 27.00p 22.20p 25.80p 5385265
12/09/2025 22.30p 24.00p 21.60p 22.50p 2337139
11/09/2025 23.75p 23.75p 22.75p 21.60p 3695334
10/09/2025 23.75p 24.00p 20.50p 22.75p 9104416
09/09/2025 26.35p 28.00p 24.00p 25.80p 13703826
08/09/2025 22.05p 24.00p 21.60p 22.80p 5797347
05/09/2025 18.75p 22.60p 18.56p 21.00p 12019543
04/09/2025 17.25p 20.00p 17.15p 18.50p 8755778
03/09/2025 15.38p 17.40p 15.00p 17.10p 7418247
02/09/2025 13.90p 17.00p 13.30p 15.30p 8629973
01/09/2025 13.70p 14.30p 13.50p 13.90p 4133115
29/08/2025 12.75p 14.00p 12.50p 13.60p 4469242
28/08/2025 12.75p 13.00p 12.00p 12.50p 603473
27/08/2025 12.50p 13.00p 12.00p 12.75p 523235
26/08/2025 12.00p 13.50p 12.00p 12.25p 2154294
22/08/2025 12.25p 12.35p 11.50p 11.75p 846096
21/08/2025 12.13p 12.50p 11.76p 12.25p 851062
20/08/2025 11.75p 12.50p 11.50p 12.13p 831336
19/08/2025 12.03p 12.03p 11.65p 11.75p 620697
18/08/2025 12.25p 12.50p 11.62p 12.03p 1342676
15/08/2025 12.75p 13.00p 12.00p 12.30p 708554
14/08/2025 12.75p 13.00p 12.63p 12.75p 597553
13/08/2025 12.75p 13.00p 12.20p 12.75p 680839
12/08/2025 12.40p 14.00p 12.20p 13.00p 4171592
11/08/2025 11.30p 12.80p 11.26p 12.40p 1720915
08/08/2025 11.38p 11.60p 11.00p 11.25p 265004
07/08/2025 11.58p 12.00p 10.89p 11.38p 1816785
06/08/2025 12.25p 12.25p 11.40p 11.80p 826947
05/08/2025 10.60p 12.75p 10.40p 12.15p 5118661
04/08/2025 10.75p 11.00p 10.00p 10.25p 671781
01/08/2025 10.75p 11.40p 10.50p 10.75p 1039399
31/07/2025 10.50p 11.00p 10.00p 10.63p 752537
30/07/2025 10.50p 11.00p 10.00p 10.50p 90119
29/07/2025 11.25p 11.50p 10.13p 10.40p 1997080
28/07/2025 12.05p 12.50p 11.00p 11.25p 1650086
25/07/2025 12.00p 12.50p 11.50p 12.00p 1075127
24/07/2025 12.25p 12.50p 11.50p 11.75p 1188210
23/07/2025 10.75p 13.00p 10.61p 12.25p 6063969
22/07/2025 10.25p 11.00p 9.60p 10.50p 1799063
21/07/2025 9.75p 11.00p 9.63p 10.25p 1124160
18/07/2025 9.25p 11.50p 8.65p 10.25p 6110447
17/07/2025 9.80p 10.00p 8.60p 9.25p 6580057
16/07/2025 8.25p 8.50p 7.30p 7.50p 1332108
15/07/2025 8.45p 8.80p 8.00p 8.25p 255329
14/07/2025 7.75p 8.80p 7.75p 8.45p 2094957
11/07/2025 7.70p 7.90p 7.50p 7.65p 156373
10/07/2025 7.80p 7.90p 7.55p 7.70p 192953
09/07/2025 8.00p 8.20p 7.60p 7.80p 359068
08/07/2025 7.80p 8.20p 7.05p 8.00p 2230803
07/07/2025 7.80p 8.00p 7.60p 7.80p 137498
04/07/2025 7.90p 8.00p 7.60p 7.80p 393212
03/07/2025 8.25p 8.50p 7.80p 8.16p 181942
02/07/2025 8.25p 8.50p 8.00p 8.25p 246859
01/07/2025 8.25p 8.50p 8.00p 8.25p 68240
30/06/2025 8.25p 8.50p 8.00p 8.25p 243061
27/06/2025 8.00p 8.50p 7.80p 8.25p 275796
26/06/2025 8.25p 8.50p 7.83p 8.30p 577258
25/06/2025 8.25p 8.50p 8.03p 8.25p 99892
24/06/2025 8.25p 8.50p 8.00p 8.25p 231758
23/06/2025 8.25p 8.50p 8.00p 8.25p 529482
20/06/2025 8.10p 8.20p 8.00p 8.10p 265268
19/06/2025 7.75p 8.36p 7.50p 8.10p 810566
18/06/2025 8.30p 8.50p 7.30p 7.75p 2128281
17/06/2025 8.50p 8.80p 8.20p 8.45p 227452
16/06/2025 8.85p 9.00p 8.20p 8.50p 426262
13/06/2025 8.70p 9.00p 8.70p 8.85p 621233
12/06/2025 8.60p 8.98p 8.60p 8.70p 381816
11/06/2025 8.10p 8.80p 8.05p 8.30p 663016
10/06/2025 7.80p 8.00p 7.70p 7.80p 518684
09/06/2025 7.90p 8.00p 7.80p 7.90p 289689
06/06/2025 7.80p 8.00p 7.70p 7.90p 435295
05/06/2025 8.00p 8.20p 7.60p 7.80p 1050514
04/06/2025 8.10p 8.20p 7.63p 8.00p 1863960
03/06/2025 8.80p 9.00p 8.00p 8.50p 1344456
02/06/2025 8.70p 9.00p 8.60p 8.80p 153143
30/05/2025 8.75p 8.80p 8.30p 8.70p 1823952
29/05/2025 8.85p 9.00p 8.70p 8.75p 1416934
28/05/2025 8.65p 10.00p 8.50p 8.90p 3511029
27/05/2025 9.25p 9.30p 8.60p 8.70p 701524
23/05/2025 9.25p 9.50p 9.00p 9.50p 1144991
22/05/2025 10.25p 10.50p 9.10p 9.40p 1669487
21/05/2025 10.25p 10.50p 9.50p 10.25p 324238
20/05/2025 10.10p 10.40p 10.00p 10.10p 236466
19/05/2025 10.10p 10.20p 10.00p 10.10p 75174
16/05/2025 10.20p 10.50p 10.00p 10.25p 389133
15/05/2025 10.30p 10.60p 10.00p 10.25p 147437
14/05/2025 10.75p 11.00p 10.00p 10.50p 329415
13/05/2025 10.80p 11.00p 10.50p 10.75p 263179
12/05/2025 11.50p 11.50p 10.60p 10.80p 638670
09/05/2025 11.50p 11.82p 11.11p 11.50p 123880
08/05/2025 11.75p 12.00p 11.26p 11.50p 375107
07/05/2025 12.25p 12.50p 11.55p 11.75p 365216
06/05/2025 11.63p 12.50p 11.50p 12.25p 755794
02/05/2025 11.43p 11.60p 11.00p 11.38p 361552
01/05/2025 10.50p 11.50p 10.25p 11.38p 840632
30/04/2025 10.25p 10.75p 10.00p 10.50p 398994
29/04/2025 10.50p 10.75p 10.00p 10.25p 311353
28/04/2025 10.63p 10.75p 10.50p 10.63p 229040
25/04/2025 10.75p 10.90p 10.13p 10.63p 882141
24/04/2025 11.25p 11.38p 10.50p 10.75p 1140745
23/04/2025 13.40p 13.80p 11.08p 11.25p 2534315
22/04/2025 13.10p 13.50p 12.50p 12.85p 831265
17/04/2025 12.75p 13.50p 12.50p 13.10p 824483
16/04/2025 12.75p 13.00p 12.50p 12.75p 652697
15/04/2025 12.85p 13.20p 12.50p 12.75p 1518633
14/04/2025 12.75p 13.50p 12.50p 12.85p 1175599
11/04/2025 12.50p 13.00p 12.00p 12.75p 943545
10/04/2025 12.00p 13.00p 12.00p 12.50p 1558071
09/04/2025 11.75p 12.00p 11.00p 11.50p 1741154
08/04/2025 11.75p 13.00p 11.50p 12.00p 626281
07/04/2025 11.55p 12.40p 10.55p 11.85p 3413365
04/04/2025 13.63p 14.00p 12.00p 12.30p 2069319
03/04/2025 13.75p 14.40p 13.25p 13.50p 1970584
02/04/2025 12.75p 14.50p 12.60p 13.75p 1805384
01/04/2025 11.80p 12.80p 11.50p 12.65p 975349
31/03/2025 12.75p 13.00p 11.30p 11.80p 1747409
28/03/2025 13.63p 14.00p 12.55p 12.63p 1349585
27/03/2025 13.30p 14.00p 12.50p 13.25p 2395772
26/03/2025 12.20p 14.00p 12.00p 13.55p 3090736
25/03/2025 10.75p 12.50p 10.50p 12.20p 2152215
24/03/2025 10.75p 11.00p 10.50p 10.75p 410080
21/03/2025 10.30p 10.90p 10.00p 10.75p 835965
20/03/2025 10.35p 10.90p 10.00p 10.30p 951856
19/03/2025 9.85p 10.50p 9.50p 10.25p 1119452
18/03/2025 9.80p 10.50p 9.00p 10.00p 1738060
17/03/2025 9.50p 10.00p 9.50p 9.80p 1371793
14/03/2025 9.25p 9.80p 9.00p 9.50p 1646632
13/03/2025 9.75p 10.00p 9.00p 9.25p 4773844
12/03/2025 10.75p 11.00p 9.34p 9.34p 1824852
11/03/2025 11.25p 11.50p 10.50p 10.75p 650699
10/03/2025 10.75p 12.00p 10.50p 11.25p 3252320
07/03/2025 10.53p 10.80p 10.25p 10.65p 255749
06/03/2025 10.65p 10.80p 10.25p 10.53p 1191558
05/03/2025 10.05p 10.80p 9.60p 10.65p 899391
04/03/2025 10.65p 10.80p 10.00p 10.25p 570647
03/03/2025 10.75p 11.00p 10.50p 10.75p 262796
28/02/2025 11.25p 11.75p 10.50p 10.75p 1157696
27/02/2025 10.75p 11.58p 10.50p 11.25p 1765780
26/02/2025 10.95p 11.40p 10.50p 10.75p 1186377
25/02/2025 11.50p 11.50p 10.95p 10.95p 699663

*Close Price adjusted for both dividends and splits