UK markets closed

Orosur Mining Inc. (OMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.00000.0000 (0.00%)
At close: 04:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.10004.10003.90004.00004.0000585,242
25 Apr 20244.00004.10003.90004.00004.000032,250
24 Apr 20244.25004.40003.80004.00004.00001,184,026
23 Apr 20244.55004.75004.00004.25004.25002,158,172
22 Apr 20244.65004.90004.30004.55004.5500821,930
19 Apr 20244.65004.90004.40004.65004.65002,219,658
18 Apr 20245.05005.40004.50004.65004.65003,249,570
17 Apr 20245.45005.60005.00005.05005.05001,117,260
16 Apr 20244.70005.53004.70005.36005.36002,482,596
15 Apr 20244.65004.80004.50004.70004.7000356,097
12 Apr 20244.55005.10004.50004.65004.65002,397,303
11 Apr 20244.40004.60004.20004.55004.5500759,238
10 Apr 20244.35004.50004.19004.48004.48001,473,677
09 Apr 20244.40004.50004.20004.35004.3500308,367
08 Apr 20244.20004.70004.30004.30004.30001,459,019
05 Apr 20244.35004.90004.00004.35004.35003,169,096
04 Apr 20244.45004.50004.20004.35004.35002,498,889
03 Apr 20244.85005.00004.20004.50004.50003,434,027
02 Apr 20244.45005.80004.40004.90004.900011,275,597
28 Mar 20243.30004.70003.20004.50004.500010,926,743
27 Mar 20243.60003.70003.23003.30003.30006,037,842
26 Mar 20243.55004.40003.50003.65003.650019,908,657
25 Mar 20242.35003.70002.35603.50003.500015,208,987
22 Mar 20242.35002.40002.30002.35002.3500107,811
21 Mar 20242.35002.40002.30002.35002.3500532,013
20 Mar 20242.50002.60002.30002.35002.3500772,636
19 Mar 20242.50002.50002.50002.50002.5000-
18 Mar 20242.50002.60002.40002.50002.50005,710
15 Mar 20242.50002.60002.40002.50002.5000354,919
14 Mar 20242.55002.70002.40002.50002.5000155,806
13 Mar 20242.60002.70002.40002.55002.5500179,811
12 Mar 20242.60002.70002.50002.60002.6000142,993
11 Mar 20242.50002.70002.50002.60002.6000495,351
08 Mar 20242.50002.60002.40002.50002.5000109,354
07 Mar 20242.50002.60002.40002.50002.5000197,097
06 Mar 20242.50002.60002.40002.50002.500085,844
05 Mar 20242.30002.60002.22002.50002.5000753,488
04 Mar 20242.30002.40002.20002.30002.300077,114
01 Mar 20242.35002.50002.10502.30002.3000645,909
29 Feb 20242.50002.50002.30002.35002.3500428,848
28 Feb 20242.55002.60002.50002.50002.5000274,214
27 Feb 20242.55002.60002.51002.55002.550021,680
26 Feb 20242.55002.60002.50002.55002.5500219,265
23 Feb 20242.55002.60002.51002.55002.55001,256,124
22 Feb 20242.75002.80002.50002.55002.5500581,608
21 Feb 20242.75002.80002.70002.75002.7500134,965
20 Feb 20242.90003.00002.70002.75002.75001,670,283
19 Feb 20242.90003.00002.80002.90002.9000159,442
16 Feb 20243.05003.20002.80002.90002.9000283,753
15 Feb 20243.90004.00002.92003.00003.00003,176,111
14 Feb 20243.85004.00003.80003.90003.9000408,568
13 Feb 20243.95004.10003.80003.90003.9000112,164
12 Feb 20243.95004.10003.90503.95003.9500193,233
09 Feb 20243.90004.00003.80003.90003.9000406,593
08 Feb 20243.90004.00003.80003.90003.900036,506
07 Feb 20243.95004.10003.80003.90003.9000132,750
06 Feb 20243.95004.10003.80003.95003.9500232,547
05 Feb 20244.15004.30003.92003.95003.9500163,262
02 Feb 20243.85004.30003.80004.15004.15001,282,529
01 Feb 20243.85003.90003.80003.85003.8500635,150
31 Jan 20243.85003.90003.80003.85003.850063,682
30 Jan 20243.95004.10003.80003.95003.9500284,979
29 Jan 20243.95004.10003.80003.95003.9500990,304
26 Jan 20244.05004.20003.80003.95003.9500704,076
25 Jan 20243.50004.70003.60004.25004.25001,778,957
24 Jan 20243.45003.60503.30003.50003.5000349,475
23 Jan 20243.55003.80003.04003.45003.45001,796,190
22 Jan 20243.70003.80003.51003.70003.7000480,728
19 Jan 20243.70003.80003.60003.70003.700038,011
18 Jan 20243.70003.80003.60003.70003.700071,895
17 Jan 20243.85004.00003.61403.70003.7000349,885
16 Jan 20243.90004.00003.66803.85003.8500779,599
15 Jan 20243.98004.70003.80003.90003.90001,141,774
12 Jan 20244.35004.60004.20004.50004.50001,656,548
11 Jan 20244.95005.70004.26004.35004.35004,787,718
10 Jan 20244.60005.00004.40004.95004.95001,800,824
09 Jan 20243.65004.90004.40004.55004.55006,024,887
08 Jan 20243.40003.70003.30003.55003.55001,135,596
05 Jan 20243.40003.50003.30003.40003.40001,093,721
04 Jan 20243.15003.50003.21003.40003.40002,820,546
03 Jan 20243.25003.30003.00003.15003.1500394,217
02 Jan 20242.95003.35002.97303.30003.30001,633,002
29 Dec 20233.10003.20002.90002.95002.9500171,999
28 Dec 20233.35003.47003.00003.10003.1000555,637
27 Dec 20233.35003.40003.30003.35003.350072,665
22 Dec 20233.40003.40003.30003.35003.3500137,064
21 Dec 20233.40003.50003.20003.35003.3500703,499
20 Dec 20232.85003.59002.79003.40003.40002,444,081
19 Dec 20232.85002.89902.70002.85002.85001,746
18 Dec 20232.90002.89902.70002.85002.850088,610
15 Dec 20232.90002.89902.80002.90002.900090,329
14 Dec 20232.90002.89902.80002.90002.9000105,742
13 Dec 20232.90002.93002.80002.90002.9000247,477
12 Dec 20232.85002.93302.80002.90002.9000363
11 Dec 20232.85002.90002.80002.85002.8500109,175
08 Dec 20232.95003.00002.80002.85002.8500386,494
07 Dec 20232.95003.00002.90002.95002.9500414,450
06 Dec 20232.95003.00002.92002.95002.9500385,074
05 Dec 20232.90003.00002.93802.95002.9500310,736
04 Dec 20232.90003.00002.84003.00003.0000776,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...