1. Share Prices

  2. Orosur Mining INC (OMI)

22.50p-0.25 (-1.10%)11 Sep 2025, 13:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Orosur Mining INC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 202523.75p24.00p20.50p22.75p9,341,162
Sep 9, 202526.35p28.00p24.00p25.80p14,056,455
Sep 8, 202522.05p24.00p21.60p22.80p6,102,344
Sep 5, 202518.75p22.60p18.55p21.00p12,019,542
Sep 4, 202517.25p20.00p17.15p18.50p9,155,774
Sep 3, 202515.38p17.50p15.00p17.10p7,844,537
Sep 2, 202513.90p17.00p13.30p15.30p10,255,795
Sep 1, 202513.70p14.30p13.50p13.90p4,133,114
Aug 29, 202512.75p14.00p12.50p13.60p5,652,761
Aug 28, 202512.75p13.00p12.00p12.50p603,474
Aug 27, 202512.50p13.00p12.00p12.75p523,234
Aug 26, 202512.00p13.50p12.00p12.25p2,154,294
Aug 22, 202512.25p12.35p11.50p11.75p846,096
Aug 21, 202512.13p12.50p11.76p12.25p851,061
Aug 20, 202511.75p12.50p11.50p12.13p831,335
Aug 19, 202512.03p12.00p11.65p11.75p620,697
Aug 18, 202512.25p12.50p11.62p12.03p1,342,676
Aug 15, 202512.75p13.00p12.00p12.30p708,553
Aug 14, 202512.75p13.00p12.62p12.75p897,553
Aug 13, 202512.75p13.00p12.20p12.75p680,839
Aug 12, 202512.40p14.00p12.20p13.00p4,501,589
Aug 11, 202511.30p12.80p11.26p12.40p1,720,914
Aug 8, 202511.38p11.60p11.00p11.25p265,004
Aug 7, 202511.57p12.00p10.89p11.38p1,966,786
Aug 6, 202512.25p12.25p11.40p11.80p826,946
Aug 5, 202510.60p12.75p10.40p12.15p5,118,660
Aug 4, 202510.75p11.00p10.00p10.25p671,780
Aug 1, 202510.75p11.40p10.50p10.75p1,039,399
Jul 31, 202510.50p11.00p10.00p10.63p752,536
Jul 30, 202510.50p11.00p10.00p10.50p90,118
Jul 29, 202511.25p11.50p10.13p10.40p1,997,079
Jul 28, 202512.05p12.50p11.00p11.25p1,650,084
Jul 25, 202512.00p12.50p11.50p12.00p1,075,128
Jul 24, 202512.25p12.50p11.50p11.75p1,188,210
Jul 23, 202510.75p13.00p10.61p12.25p6,063,969
Jul 22, 202510.25p11.00p9.60p10.50p1,799,062
Jul 21, 202510.18p11.00p9.63p10.25p1,124,160
Jul 18, 20259.25p11.50p8.65p10.25p6,500,445
Jul 17, 20259.80p10.00p8.60p9.25p6,580,057
Jul 16, 20258.25p8.50p7.30p7.50p1,332,107
Jul 15, 20258.45p8.80p8.00p8.25p255,328
Jul 14, 20257.75p8.80p7.99p8.45p2,094,958
Jul 11, 20257.70p7.90p7.50p7.65p156,373
Jul 10, 20257.80p7.90p7.55p7.70p192,952
Jul 9, 20258.00p8.20p7.60p7.80p359,067
Jul 8, 20257.80p8.20p7.05p8.00p2,230,803
Jul 7, 20257.80p8.00p7.60p7.80p137,496
Jul 4, 20257.90p8.00p7.60p7.80p393,210
Jul 3, 20258.25p8.50p7.80p8.16p181,942
Jul 2, 20258.25p8.50p8.00p8.25p246,858
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC283.809.15
Avon Technologies PLC2,057.476.06
Playtech PLC417.255.23
Bae Systems PLC1,913.504.45
Goodwin PLC10,725.103.13
Cranswick PLC5,170.002.99