Orosur Mining Inc. (OMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 4.7000 | 4.9000 | 4.5000 | 4.6000 | 4.6000 | 380,384 |
| 23 May 2024 | 4.8000 | 4.9000 | 4.5000 | 4.7000 | 4.7000 | 499,670 |
| 22 May 2024 | 4.8500 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 320,301 |
| 21 May 2024 | 4.8000 | 5.2000 | 4.6000 | 4.8500 | 4.8500 | 522,660 |
| 20 May 2024 | 4.7500 | 5.3000 | 4.6650 | 4.8000 | 4.8000 | 945,194 |
| 17 May 2024 | 4.8500 | 5.4000 | 4.6700 | 4.7500 | 4.7500 | 2,281,192 |
| 16 May 2024 | 4.4500 | 5.0000 | 4.4080 | 4.8500 | 4.8500 | 1,440,611 |
| 15 May 2024 | 4.5500 | 4.7000 | 4.4000 | 4.4500 | 4.4500 | 385,937 |
| 14 May 2024 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 486,203 |
| 13 May 2024 | 4.6500 | 4.7000 | 4.4100 | 4.5500 | 4.5500 | 275,630 |
| 10 May 2024 | 4.6500 | 4.9000 | 4.5100 | 4.6500 | 4.6500 | 452,424 |
| 09 May 2024 | 4.3500 | 4.8000 | 4.1000 | 4.6500 | 4.6500 | 497,432 |
| 08 May 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 129,753 |
| 07 May 2024 | 4.3500 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 471,613 |
| 03 May 2024 | 4.2000 | 4.4000 | 4.1000 | 4.3000 | 4.3000 | 398,000 |
| 02 May 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 359,426 |
| 01 May 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 683,466 |
| 30 Apr 2024 | 3.9500 | 4.1740 | 3.9460 | 4.1000 | 4.1000 | 774,369 |
| 29 Apr 2024 | 4.0000 | 4.1000 | 3.8340 | 3.9500 | 3.9500 | 559,523 |
| 26 Apr 2024 | 4.0000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 585,242 |
| 25 Apr 2024 | 4.0000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 32,250 |
| 24 Apr 2024 | 4.2500 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 1,184,026 |
| 23 Apr 2024 | 4.5500 | 4.7500 | 4.0000 | 4.2500 | 4.2500 | 2,158,172 |
| 22 Apr 2024 | 4.6500 | 4.9000 | 4.3000 | 4.5500 | 4.5500 | 821,930 |
| 19 Apr 2024 | 4.6500 | 4.9000 | 4.4000 | 4.6500 | 4.6500 | 2,219,658 |
| 18 Apr 2024 | 5.0500 | 5.4000 | 4.5000 | 4.6500 | 4.6500 | 3,249,570 |
| 17 Apr 2024 | 5.4500 | 5.6000 | 5.0000 | 5.0500 | 5.0500 | 1,117,260 |
| 16 Apr 2024 | 4.7000 | 5.5300 | 4.7000 | 5.3600 | 5.3600 | 2,482,596 |
| 15 Apr 2024 | 4.6500 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 356,097 |
| 12 Apr 2024 | 4.5500 | 5.1000 | 4.5000 | 4.6500 | 4.6500 | 2,397,303 |
| 11 Apr 2024 | 4.4000 | 4.6000 | 4.2000 | 4.5500 | 4.5500 | 759,238 |
| 10 Apr 2024 | 4.3500 | 4.5000 | 4.1900 | 4.4800 | 4.4800 | 1,473,677 |
| 09 Apr 2024 | 4.4000 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 308,367 |
| 08 Apr 2024 | 4.2000 | 4.7000 | 4.3000 | 4.3000 | 4.3000 | 1,459,019 |
| 05 Apr 2024 | 4.3500 | 4.9000 | 4.0000 | 4.3500 | 4.3500 | 3,169,096 |
| 04 Apr 2024 | 4.4500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 2,498,889 |
| 03 Apr 2024 | 4.8500 | 5.0000 | 4.2000 | 4.5000 | 4.5000 | 3,434,027 |
| 02 Apr 2024 | 4.4500 | 5.8000 | 4.4000 | 4.9000 | 4.9000 | 11,275,597 |
| 28 Mar 2024 | 3.3000 | 4.7000 | 3.2000 | 4.5000 | 4.5000 | 10,926,743 |
| 27 Mar 2024 | 3.6000 | 3.7000 | 3.2300 | 3.3000 | 3.3000 | 6,037,842 |
| 26 Mar 2024 | 3.5500 | 4.4000 | 3.5000 | 3.6500 | 3.6500 | 19,908,657 |
| 25 Mar 2024 | 2.3500 | 3.7000 | 2.3560 | 3.5000 | 3.5000 | 15,208,987 |
| 22 Mar 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 107,811 |
| 21 Mar 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 532,013 |
| 20 Mar 2024 | 2.5000 | 2.6000 | 2.3000 | 2.3500 | 2.3500 | 772,636 |
| 19 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 18 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 5,710 |
| 15 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 354,919 |
| 14 Mar 2024 | 2.5500 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 155,806 |
| 13 Mar 2024 | 2.6000 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 179,811 |
| 12 Mar 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 142,993 |
| 11 Mar 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 495,351 |
| 08 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 109,354 |
| 07 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 197,097 |
| 06 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 85,844 |
| 05 Mar 2024 | 2.3000 | 2.6000 | 2.2200 | 2.5000 | 2.5000 | 753,488 |
| 04 Mar 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 77,114 |
| 01 Mar 2024 | 2.3500 | 2.5000 | 2.1050 | 2.3000 | 2.3000 | 645,909 |
| 29 Feb 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 428,848 |
| 28 Feb 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 274,214 |
| 27 Feb 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 21,680 |
| 26 Feb 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 219,265 |
| 23 Feb 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 1,256,124 |
| 22 Feb 2024 | 2.7500 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 581,608 |
| 21 Feb 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 134,965 |
| 20 Feb 2024 | 2.9000 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 1,670,283 |
| 19 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 159,442 |
| 16 Feb 2024 | 3.0500 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 283,753 |
| 15 Feb 2024 | 3.9000 | 4.0000 | 2.9200 | 3.0000 | 3.0000 | 3,176,111 |
| 14 Feb 2024 | 3.8500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 408,568 |
| 13 Feb 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 112,164 |
| 12 Feb 2024 | 3.9500 | 4.1000 | 3.9050 | 3.9500 | 3.9500 | 193,233 |
| 09 Feb 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 406,593 |
| 08 Feb 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 36,506 |
| 07 Feb 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 132,750 |
| 06 Feb 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 232,547 |
| 05 Feb 2024 | 4.1500 | 4.3000 | 3.9200 | 3.9500 | 3.9500 | 163,262 |
| 02 Feb 2024 | 3.8500 | 4.3000 | 3.8000 | 4.1500 | 4.1500 | 1,282,529 |
| 01 Feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 635,150 |
| 31 Jan 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 63,682 |
| 30 Jan 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 284,979 |
| 29 Jan 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 990,304 |
| 26 Jan 2024 | 4.0500 | 4.2000 | 3.8000 | 3.9500 | 3.9500 | 704,076 |
| 25 Jan 2024 | 3.5000 | 4.7000 | 3.6000 | 4.2500 | 4.2500 | 1,778,957 |
| 24 Jan 2024 | 3.4500 | 3.6050 | 3.3000 | 3.5000 | 3.5000 | 349,475 |
| 23 Jan 2024 | 3.5500 | 3.8000 | 3.0400 | 3.4500 | 3.4500 | 1,796,190 |
| 22 Jan 2024 | 3.7000 | 3.8000 | 3.5100 | 3.7000 | 3.7000 | 480,728 |
| 19 Jan 2024 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 38,011 |
| 18 Jan 2024 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 71,895 |
| 17 Jan 2024 | 3.8500 | 4.0000 | 3.6140 | 3.7000 | 3.7000 | 349,885 |
| 16 Jan 2024 | 3.9000 | 4.0000 | 3.6680 | 3.8500 | 3.8500 | 779,599 |
| 15 Jan 2024 | 3.9800 | 4.7000 | 3.8000 | 3.9000 | 3.9000 | 1,141,774 |
| 12 Jan 2024 | 4.3500 | 4.6000 | 4.2000 | 4.5000 | 4.5000 | 1,656,548 |
| 11 Jan 2024 | 4.9500 | 5.7000 | 4.2600 | 4.3500 | 4.3500 | 4,787,718 |
| 10 Jan 2024 | 4.6000 | 5.0000 | 4.4000 | 4.9500 | 4.9500 | 1,800,824 |
| 09 Jan 2024 | 3.6500 | 4.9000 | 4.4000 | 4.5500 | 4.5500 | 6,024,887 |
| 08 Jan 2024 | 3.4000 | 3.7000 | 3.3000 | 3.5500 | 3.5500 | 1,135,596 |
| 05 Jan 2024 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 1,093,721 |
| 04 Jan 2024 | 3.1500 | 3.5000 | 3.2100 | 3.4000 | 3.4000 | 2,820,546 |
| 03 Jan 2024 | 3.2500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 394,217 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.