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
24/02/2025 11.80p 12.00p 11.20p 11.45p 672005
21/02/2025 11.50p 12.00p 11.00p 11.63p 993923
20/02/2025 11.88p 12.70p 11.00p 11.50p 1585806
19/02/2025 12.50p 13.00p 12.00p 12.13p 683692
18/02/2025 13.63p 14.00p 12.00p 12.50p 3274020
17/02/2025 14.20p 15.00p 13.06p 13.38p 3106008
14/02/2025 14.25p 15.00p 13.20p 14.20p 5371401
13/02/2025 11.75p 12.40p 11.50p 12.20p 1371314
12/02/2025 11.05p 12.00p 10.50p 11.75p 3057797
11/02/2025 12.10p 12.72p 9.81p 11.10p 8136460
10/02/2025 12.30p 15.00p 12.00p 12.10p 8438649
07/02/2025 9.60p 12.50p 9.20p 12.00p 7204487
06/02/2025 9.30p 10.50p 9.00p 9.60p 4503860
05/02/2025 7.65p 9.70p 7.54p 9.30p 11658441
04/02/2025 6.65p 7.80p 6.50p 7.35p 7602275
03/02/2025 6.10p 6.20p 6.00p 6.10p 344288
31/01/2025 6.10p 6.28p 6.00p 6.10p 432038
30/01/2025 6.20p 6.30p 5.86p 6.10p 1255126
29/01/2025 6.25p 6.50p 6.13p 6.30p 1764951
28/01/2025 6.80p 7.00p 6.23p 6.50p 786819
27/01/2025 6.80p 7.00p 6.60p 6.65p 438699
24/01/2025 6.90p 7.10p 6.60p 6.80p 1037158
23/01/2025 6.90p 7.14p 6.80p 6.90p 338942
22/01/2025 6.65p 7.00p 6.62p 6.90p 501789
21/01/2025 6.90p 7.00p 6.61p 6.65p 550391
20/01/2025 6.90p 7.10p 6.80p 6.90p 651947
17/01/2025 6.35p 7.20p 6.35p 6.90p 1723714
16/01/2025 6.45p 6.60p 6.06p 6.35p 792193
15/01/2025 6.65p 6.80p 6.33p 6.40p 1095017
14/01/2025 6.90p 7.00p 6.38p 6.65p 1073476
13/01/2025 7.50p 8.99p 6.70p 6.90p 5283502
10/01/2025 7.05p 7.30p 6.80p 7.05p 1501791
09/01/2025 7.25p 7.50p 6.80p 7.05p 2395647
08/01/2025 7.25p 7.50p 6.86p 6.86p 1899224
07/01/2025 7.25p 7.50p 7.00p 7.25p 1420840
06/01/2025 7.25p 7.50p 7.00p 7.25p 614447
03/01/2025 7.00p 7.50p 6.50p 7.25p 418743
02/01/2025 7.00p 7.50p 6.50p 7.00p 326949
31/12/2024 7.00p 7.50p 6.50p 6.75p 144578
30/12/2024 6.75p 7.50p 6.50p 7.00p 787758
27/12/2024 7.25p 7.50p 6.50p 7.00p 1483130
24/12/2024 7.25p 7.50p 7.00p 7.25p 346358
23/12/2024 8.25p 8.50p 7.00p 7.25p 5241926
20/12/2024 8.70p 8.80p 8.00p 8.25p 2659860
19/12/2024 6.90p 9.00p 6.90p 8.40p 8688614
18/12/2024 7.80p 10.00p 7.60p 8.80p 6396237
17/12/2024 8.00p 8.20p 7.60p 7.70p 4146478
16/12/2024 7.75p 8.00p 7.50p 7.94p 2743794
13/12/2024 7.50p 8.50p 7.20p 8.00p 7460913
12/12/2024 6.55p 7.30p 6.50p 7.20p 2289670
11/12/2024 6.65p 6.80p 6.43p 6.55p 2989570
10/12/2024 6.40p 6.80p 6.40p 6.80p 4179960
09/12/2024 5.75p 7.50p 5.60p 6.50p 19592328
06/12/2024 5.45p 5.60p 5.30p 5.38p 5001211
05/12/2024 5.50p 5.70p 5.30p 5.40p 3794622
04/12/2024 5.20p 5.60p 5.10p 5.34p 2799166
03/12/2024 5.15p 5.30p 5.00p 5.20p 10201947
02/12/2024 4.90p 6.30p 4.80p 5.15p 7845030
29/11/2024 4.80p 5.00p 4.24p 4.70p 4772354
28/11/2024 4.35p 5.20p 4.20p 4.80p 5084180
27/11/2024 3.15p 4.20p 3.01p 4.10p 6789582
26/11/2024 2.65p 3.30p 2.60p 3.15p 1101678
25/11/2024 2.60p 2.80p 2.50p 2.65p 135956
22/11/2024 2.60p 2.70p 2.55p 2.60p 273
21/11/2024 2.65p 2.80p 2.50p 2.60p 267989
20/11/2024 2.80p 2.80p 2.50p 2.65p 405369
19/11/2024 2.75p 2.80p 2.75p 2.75p 24946
18/11/2024 2.65p 2.80p 2.50p 2.75p 321023
15/11/2024 2.60p 2.70p 2.57p 2.60p 657110
14/11/2024 2.70p 2.80p 2.50p 2.60p 751696
13/11/2024 2.70p 2.80p 2.70p 2.70p 64765
12/11/2024 2.75p 2.80p 2.70p 2.70p 39520
11/11/2024 2.80p 2.80p 2.71p 2.75p 60587
08/11/2024 2.80p 2.80p 2.71p 2.75p 36682
07/11/2024 2.85p 2.85p 2.70p 2.75p 274254
06/11/2024 2.85p 2.85p 2.70p 2.75p 216322
05/11/2024 2.85p 2.90p 2.70p 2.75p 37281
04/11/2024 2.85p 2.90p 2.70p 2.80p 37670
01/11/2024 2.85p 2.90p 2.70p 2.72p 107038
31/10/2024 2.85p 2.90p 2.73p 2.80p 13509
30/10/2024 2.80p 2.90p 2.70p 2.80p 43036
29/10/2024 2.85p 2.90p 2.70p 2.80p 829521
28/10/2024 2.85p 2.90p 2.70p 2.80p 71570
25/10/2024 2.90p 3.00p 2.70p 2.80p 485463
24/10/2024 2.80p 2.90p 2.70p 2.85p 773352
23/10/2024 2.85p 3.00p 2.70p 2.80p 502915
22/10/2024 2.90p 3.30p 2.67p 2.85p 2062015
21/10/2024 2.90p 3.00p 2.80p 2.90p 936462
18/10/2024 2.80p 3.00p 2.60p 2.90p 1270102
17/10/2024 2.68p 3.10p 2.62p 2.80p 1828837
16/10/2024 2.63p 2.75p 2.55p 2.65p 164180
15/10/2024 2.63p 2.75p 2.55p 2.65p 232518
14/10/2024 2.55p 2.75p 2.55p 2.65p 1163978
11/10/2024 2.63p 2.75p 2.50p 2.55p 228708
10/10/2024 2.63p 2.75p 2.50p 2.63p 50529
09/10/2024 2.63p 2.75p 2.50p 2.63p 570376
08/10/2024 2.63p 2.75p 2.50p 2.63p 394910
07/10/2024 2.70p 2.80p 2.50p 2.63p 694202
04/10/2024 2.85p 3.00p 2.60p 2.70p 357284
03/10/2024 2.68p 3.00p 2.68p 2.85p 1293418
02/10/2024 2.75p 2.90p 2.60p 2.68p 158457
01/10/2024 2.88p 3.00p 2.50p 2.75p 2378107
30/09/2024 3.25p 3.50p 2.72p 2.88p 1896511
27/09/2024 3.25p 3.50p 3.00p 3.25p 283922
26/09/2024 3.25p 3.50p 3.00p 3.25p 101903
25/09/2024 3.25p 3.50p 3.12p 3.25p 8773
24/09/2024 3.43p 3.60p 3.00p 3.25p 179797
23/09/2024 3.30p 3.50p 3.00p 3.43p 963019
20/09/2024 3.55p 3.70p 3.20p 3.30p 685576
19/09/2024 3.60p 3.80p 3.40p 3.55p 128179
18/09/2024 3.60p 3.80p 3.43p 3.60p 6033
17/09/2024 3.60p 3.80p 3.41p 3.60p 84104
16/09/2024 3.65p 3.80p 3.40p 3.60p 475368
13/09/2024 3.55p 3.80p 3.50p 3.65p 416815
12/09/2024 3.70p 3.80p 3.50p 3.55p 598666
11/09/2024 3.85p 4.10p 3.60p 3.70p 841856
10/09/2024 2.65p 4.40p 2.65p 3.85p 9318687
09/09/2024 2.65p 2.80p 2.55p 2.65p 162762
06/09/2024 2.65p 2.80p 2.50p 2.65p 11345
05/09/2024 2.60p 2.80p 2.59p 2.65p 288087
04/09/2024 2.75p 2.90p 2.55p 2.60p 299298
03/09/2024 2.80p 2.90p 2.71p 2.75p 76999
02/09/2024 2.60p 2.90p 2.60p 2.80p 674882
30/08/2024 2.60p 2.70p 2.50p 2.60p 406587
29/08/2024 2.70p 2.80p 2.60p 2.60p 136812
28/08/2024 2.70p 2.80p 2.62p 2.70p 239414
27/08/2024 2.70p 2.80p 2.60p 2.70p 126295
23/08/2024 2.75p 2.80p 2.70p 2.70p 297034
22/08/2024 2.75p 2.80p 2.70p 2.75p 150249
21/08/2024 2.75p 2.80p 2.70p 2.75p 5016
20/08/2024 2.75p 2.80p 2.70p 2.75p 171150
19/08/2024 2.75p 2.80p 2.61p 2.75p 537526
16/08/2024 2.75p 2.80p 2.71p 2.75p 230611
15/08/2024 2.80p 2.90p 2.72p 2.75p 263327
14/08/2024 2.75p 2.90p 2.70p 2.80p 259386
13/08/2024 2.75p 2.80p 2.71p 2.75p 297337
12/08/2024 2.75p 2.80p 2.70p 2.75p 226699
09/08/2024 3.00p 3.00p 2.75p 2.75p 1636089
08/08/2024 3.35p 3.40p 3.00p 3.10p 469392
07/08/2024 3.35p 3.40p 3.30p 3.35p 67594
06/08/2024 3.35p 3.40p 3.30p 3.35p 44441
05/08/2024 3.35p 3.40p 3.30p 3.35p 527312
02/08/2024 3.40p 3.50p 3.30p 3.35p 263646
01/08/2024 3.75p 3.90p 3.14p 3.40p 1827073
31/07/2024 4.00p 4.00p 3.70p 3.85p 187185
30/07/2024 4.00p 4.20p 3.80p 4.00p 728692
29/07/2024 4.10p 4.20p 4.00p 4.10p 235365
26/07/2024 4.35p 4.50p 4.00p 4.10p 579157
25/07/2024 4.50p 4.70p 4.21p 4.35p 446213
24/07/2024 4.40p 4.80p 4.30p 4.50p 637628
23/07/2024 3.95p 4.50p 3.95p 4.40p 367783
22/07/2024 3.85p 4.10p 3.80p 3.95p 139936
19/07/2024 3.70p 3.90p 3.50p 3.85p 357165
18/07/2024 3.75p 3.90p 3.60p 3.75p 298801
17/07/2024 3.63p 3.90p 3.50p 3.75p 312912
16/07/2024 3.80p 3.90p 3.68p 3.68p 199458
15/07/2024 3.70p 3.90p 3.69p 3.80p 510999
12/07/2024 3.70p 3.90p 3.69p 3.70p 283560
11/07/2024 3.80p 4.00p 3.60p 3.70p 224156
10/07/2024 4.00p 4.10p 3.74p 3.80p 292288
09/07/2024 3.95p 4.10p 3.80p 4.00p 275510
08/07/2024 3.95p 4.10p 3.84p 3.95p 140512
05/07/2024 4.05p 4.10p 3.92p 3.95p 47172
04/07/2024 4.00p 4.20p 3.95p 4.05p 482580
03/07/2024 4.25p 4.30p 4.04p 4.05p 359487
02/07/2024 4.40p 4.60p 4.20p 4.25p 133112
01/07/2024 4.50p 4.70p 4.40p 4.40p 452559
28/06/2024 4.40p 4.50p 4.30p 4.40p 36136
27/06/2024 4.40p 4.50p 4.33p 4.40p 131000
26/06/2024 4.10p 4.50p 4.00p 4.40p 196286
25/06/2024 3.70p 4.20p 3.50p 4.10p 564184
24/06/2024 3.95p 4.00p 3.50p 3.70p 250978
21/06/2024 3.95p 4.00p 3.90p 3.95p 11813
20/06/2024 3.95p 4.00p 3.91p 3.95p 107215
19/06/2024 4.00p 4.10p 3.90p 3.95p 141973
18/06/2024 4.00p 4.10p 3.90p 4.00p 883090
17/06/2024 4.00p 4.10p 3.95p 4.00p 218351
14/06/2024 4.00p 4.10p 3.90p 4.00p 115524
13/06/2024 4.00p 4.10p 3.90p 4.00p 18456
12/06/2024 4.10p 4.20p 3.95p 4.00p 138036
11/06/2024 4.00p 4.20p 3.80p 4.10p 567471
10/06/2024 4.05p 4.10p 3.80p 4.00p 378768
07/06/2024 4.15p 4.20p 4.00p 4.05p 975888
06/06/2024 4.30p 4.40p 4.10p 4.15p 407238
05/06/2024 4.30p 4.40p 4.20p 4.30p 928384
04/06/2024 4.30p 4.40p 4.27p 4.30p 107433
03/06/2024 4.20p 4.50p 4.17p 4.30p 578709
31/05/2024 4.40p 4.40p 4.10p 4.20p 949531
30/05/2024 4.55p 4.60p 4.39p 4.50p 698120
29/05/2024 4.60p 4.60p 4.50p 4.55p 330965
28/05/2024 4.60p 4.70p 4.50p 4.60p 74272
24/05/2024 4.70p 4.90p 4.50p 4.60p 380384
23/05/2024 4.80p 4.90p 4.50p 4.70p 499670
22/05/2024 4.85p 5.00p 4.70p 4.80p 320301
21/05/2024 4.80p 5.20p 4.60p 4.85p 522660
20/05/2024 4.75p 5.30p 4.67p 4.80p 945194
17/05/2024 4.85p 5.40p 4.67p 4.75p 2281192
16/05/2024 4.45p 5.00p 4.41p 4.85p 1440611
15/05/2024 4.55p 4.70p 4.40p 4.45p 385937
14/05/2024 4.55p 4.70p 4.40p 4.55p 486203

*Close Price adjusted for both dividends and splits