Orosur Mining Inc. (OMI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.2000 | 4.4000 | 4.1000 | 4.3000 | 4.3000 | 398,000 |
| May 02, 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 359,426 |
| May 01, 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 683,466 |
| Apr 30, 2024 | 3.9500 | 4.1740 | 3.9460 | 4.1000 | 4.1000 | 774,369 |
| Apr 29, 2024 | 4.0000 | 4.1000 | 3.8340 | 3.9500 | 3.9500 | 559,523 |
| Apr 26, 2024 | 4.0000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 585,242 |
| Apr 25, 2024 | 4.0000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 32,250 |
| Apr 24, 2024 | 4.2500 | 4.4000 | 3.8000 | 4.0000 | 4.0000 | 1,184,026 |
| Apr 23, 2024 | 4.5500 | 4.7500 | 4.0000 | 4.2500 | 4.2500 | 2,158,172 |
| Apr 22, 2024 | 4.6500 | 4.9000 | 4.3000 | 4.5500 | 4.5500 | 821,930 |
| Apr 19, 2024 | 4.6500 | 4.9000 | 4.4000 | 4.6500 | 4.6500 | 2,219,658 |
| Apr 18, 2024 | 5.0500 | 5.4000 | 4.5000 | 4.6500 | 4.6500 | 3,249,570 |
| Apr 17, 2024 | 5.4500 | 5.6000 | 5.0000 | 5.0500 | 5.0500 | 1,117,260 |
| Apr 16, 2024 | 4.7000 | 5.5300 | 4.7000 | 5.3600 | 5.3600 | 2,482,596 |
| Apr 15, 2024 | 4.6500 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 356,097 |
| Apr 12, 2024 | 4.5500 | 5.1000 | 4.5000 | 4.6500 | 4.6500 | 2,397,303 |
| Apr 11, 2024 | 4.4000 | 4.6000 | 4.2000 | 4.5500 | 4.5500 | 759,238 |
| Apr 10, 2024 | 4.3500 | 4.5000 | 4.1900 | 4.4800 | 4.4800 | 1,473,677 |
| Apr 09, 2024 | 4.4000 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 308,367 |
| Apr 08, 2024 | 4.2000 | 4.7000 | 4.3000 | 4.3000 | 4.3000 | 1,459,019 |
| Apr 05, 2024 | 4.3500 | 4.9000 | 4.0000 | 4.3500 | 4.3500 | 3,169,096 |
| Apr 04, 2024 | 4.4500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 2,498,889 |
| Apr 03, 2024 | 4.8500 | 5.0000 | 4.2000 | 4.5000 | 4.5000 | 3,434,027 |
| Apr 02, 2024 | 4.4500 | 5.8000 | 4.4000 | 4.9000 | 4.9000 | 11,275,597 |
| Mar 28, 2024 | 3.3000 | 4.7000 | 3.2000 | 4.5000 | 4.5000 | 10,926,743 |
| Mar 27, 2024 | 3.6000 | 3.7000 | 3.2300 | 3.3000 | 3.3000 | 6,037,842 |
| Mar 26, 2024 | 3.5500 | 4.4000 | 3.5000 | 3.6500 | 3.6500 | 19,908,657 |
| Mar 25, 2024 | 2.3500 | 3.7000 | 2.3560 | 3.5000 | 3.5000 | 15,208,987 |
| Mar 22, 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 107,811 |
| Mar 21, 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 532,013 |
| Mar 20, 2024 | 2.5000 | 2.6000 | 2.3000 | 2.3500 | 2.3500 | 772,636 |
| Mar 19, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 18, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 5,710 |
| Mar 15, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 354,919 |
| Mar 14, 2024 | 2.5500 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 155,806 |
| Mar 13, 2024 | 2.6000 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 179,811 |
| Mar 12, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 142,993 |
| Mar 11, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 495,351 |
| Mar 08, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 109,354 |
| Mar 07, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 197,097 |
| Mar 06, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 85,844 |
| Mar 05, 2024 | 2.3000 | 2.6000 | 2.2200 | 2.5000 | 2.5000 | 753,488 |
| Mar 04, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 77,114 |
| Mar 01, 2024 | 2.3500 | 2.5000 | 2.1050 | 2.3000 | 2.3000 | 645,909 |
| Feb 29, 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 428,848 |
| Feb 28, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 274,214 |
| Feb 27, 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 21,680 |
| Feb 26, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 219,265 |
| Feb 23, 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 1,256,124 |
| Feb 22, 2024 | 2.7500 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 581,608 |
| Feb 21, 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 134,965 |
| Feb 20, 2024 | 2.9000 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 1,670,283 |
| Feb 19, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 159,442 |
| Feb 16, 2024 | 3.0500 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 283,753 |
| Feb 15, 2024 | 3.9000 | 4.0000 | 2.9200 | 3.0000 | 3.0000 | 3,176,111 |
| Feb 14, 2024 | 3.8500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 408,568 |
| Feb 13, 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 112,164 |
| Feb 12, 2024 | 3.9500 | 4.1000 | 3.9050 | 3.9500 | 3.9500 | 193,233 |
| Feb 09, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 406,593 |
| Feb 08, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 36,506 |
| Feb 07, 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 132,750 |
| Feb 06, 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 232,547 |
| Feb 05, 2024 | 4.1500 | 4.3000 | 3.9200 | 3.9500 | 3.9500 | 163,262 |
| Feb 02, 2024 | 3.8500 | 4.3000 | 3.8000 | 4.1500 | 4.1500 | 1,282,529 |
| Feb 01, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 635,150 |
| Jan 31, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 63,682 |
| Jan 30, 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 284,979 |
| Jan 29, 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 990,304 |
| Jan 26, 2024 | 4.0500 | 4.2000 | 3.8000 | 3.9500 | 3.9500 | 704,076 |
| Jan 25, 2024 | 3.5000 | 4.7000 | 3.6000 | 4.2500 | 4.2500 | 1,778,957 |
| Jan 24, 2024 | 3.4500 | 3.6050 | 3.3000 | 3.5000 | 3.5000 | 349,475 |
| Jan 23, 2024 | 3.5500 | 3.8000 | 3.0400 | 3.4500 | 3.4500 | 1,796,190 |
| Jan 22, 2024 | 3.7000 | 3.8000 | 3.5100 | 3.7000 | 3.7000 | 480,728 |
| Jan 19, 2024 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 38,011 |
| Jan 18, 2024 | 3.7000 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 71,895 |
| Jan 17, 2024 | 3.8500 | 4.0000 | 3.6140 | 3.7000 | 3.7000 | 349,885 |
| Jan 16, 2024 | 3.9000 | 4.0000 | 3.6680 | 3.8500 | 3.8500 | 779,599 |
| Jan 15, 2024 | 3.9800 | 4.7000 | 3.8000 | 3.9000 | 3.9000 | 1,141,774 |
| Jan 12, 2024 | 4.3500 | 4.6000 | 4.2000 | 4.5000 | 4.5000 | 1,656,548 |
| Jan 11, 2024 | 4.9500 | 5.7000 | 4.2600 | 4.3500 | 4.3500 | 4,787,718 |
| Jan 10, 2024 | 4.6000 | 5.0000 | 4.4000 | 4.9500 | 4.9500 | 1,800,824 |
| Jan 09, 2024 | 3.6500 | 4.9000 | 4.4000 | 4.5500 | 4.5500 | 6,024,887 |
| Jan 08, 2024 | 3.4000 | 3.7000 | 3.3000 | 3.5500 | 3.5500 | 1,135,596 |
| Jan 05, 2024 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 1,093,721 |
| Jan 04, 2024 | 3.1500 | 3.5000 | 3.2100 | 3.4000 | 3.4000 | 2,820,546 |
| Jan 03, 2024 | 3.2500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 394,217 |
| Jan 02, 2024 | 2.9500 | 3.3500 | 2.9730 | 3.3000 | 3.3000 | 1,633,002 |
| Dec 29, 2023 | 3.1000 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 171,999 |
| Dec 28, 2023 | 3.3500 | 3.4700 | 3.0000 | 3.1000 | 3.1000 | 555,637 |
| Dec 27, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 72,665 |
| Dec 22, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 137,064 |
| Dec 21, 2023 | 3.4000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 703,499 |
| Dec 20, 2023 | 2.8500 | 3.5900 | 2.7900 | 3.4000 | 3.4000 | 2,444,081 |
| Dec 19, 2023 | 2.8500 | 2.8990 | 2.7000 | 2.8500 | 2.8500 | 1,746 |
| Dec 18, 2023 | 2.9000 | 2.8990 | 2.7000 | 2.8500 | 2.8500 | 88,610 |
| Dec 15, 2023 | 2.9000 | 2.8990 | 2.8000 | 2.9000 | 2.9000 | 90,329 |
| Dec 14, 2023 | 2.9000 | 2.8990 | 2.8000 | 2.9000 | 2.9000 | 105,742 |
| Dec 13, 2023 | 2.9000 | 2.9300 | 2.8000 | 2.9000 | 2.9000 | 247,477 |
| Dec 12, 2023 | 2.8500 | 2.9330 | 2.8000 | 2.9000 | 2.9000 | 363 |
| Dec 11, 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 109,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.