Orosur Mining Inc (OMIN)

OMIN
🏛️ Royaume-Uni →
25.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 14.38 14.75 14.00 14.55 0.4M
2021-12-30 14.50 14.75 14.00 14.38 0.3M
2021-12-29 12.75 15.00 12.50 14.50 2.6M
2021-12-24 12.88 14.00 12.20 12.75 0.8M
2021-12-23 10.25 13.00 10.38 12.88 2.3M
2021-12-22 10.13 10.78 10.24 10.25 0.4M
2021-12-21 9.88 10.20 9.63 10.20 0.9M
2021-12-20 10.25 10.15 9.53 9.88 0.9M
2021-12-17 10.38 10.27 10.00 10.25 0.3M
2021-12-16 10.75 10.72 10.25 10.38 0.5M
2021-12-15 11.00 11.20 10.55 10.75 0.2M
2021-12-14 10.88 11.40 10.50 11.00 0.1M
2021-12-13 10.75 11.25 10.50 10.88 0.2M
2021-12-10 10.75 10.95 10.50 10.75 0.4M
2021-12-09 10.63 10.70 10.40 10.75 0.4M
2021-12-08 10.88 11.00 10.55 10.63 0.7M
2021-12-07 11.25 11.40 11.00 11.00 0.2M
2021-12-06 11.63 11.58 10.86 11.25 0.5M
2021-12-03 12.50 12.60 11.50 11.63 0.9M
2021-12-02 11.63 12.97 11.51 12.50 0.7M
2021-12-01 11.38 11.70 11.00 11.38 0.4M
2021-11-30 11.25 11.56 10.85 11.38 0.5M
2021-11-29 11.25 11.50 10.75 11.13 0.8M
2021-11-26 11.38 11.48 10.85 11.25 0.6M
2021-11-25 11.63 11.75 11.27 11.50 0.3M
2021-11-24 11.75 11.88 11.50 11.63 0.3M
2021-11-23 11.75 12.00 11.50 11.63 0.6M
2021-11-22 12.25 12.47 11.50 11.75 0.7M
2021-11-19 12.50 12.80 12.00 12.25 0.5M
2021-11-18 13.00 13.00 12.10 12.50 0.4M
2021-11-17 13.13 13.30 12.75 13.00 0.4M
2021-11-16 13.00 13.22 12.75 13.13 0.6M
2021-11-15 12.88 13.25 12.50 13.00 0.6M
2021-11-12 12.50 13.50 12.25 12.88 0.8M
2021-11-11 12.75 13.00 12.00 12.00 1.9M
2021-11-10 13.25 13.50 12.50 12.75 1.0M
2021-11-09 14.13 14.50 11.66 13.25 4.1M
2021-11-08 14.75 15.00 14.00 14.90 0.5M
2021-11-05 14.75 15.00 14.00 14.50 0.3M
2021-11-04 14.75 15.00 14.50 14.75 0.3M
2021-11-03 14.75 14.93 14.55 14.85 0.1M
2021-11-02 15.00 15.00 14.50 14.75 0.3M
2021-11-01 15.25 15.20 14.75 15.00 0.5M
2021-10-29 15.25 15.39 15.00 15.25 0.3M
2021-10-28 15.50 15.58 15.25 15.38 0.2M
2021-10-27 15.88 16.11 15.13 15.50 0.6M
2021-10-26 15.50 16.25 15.42 15.88 0.8M
2021-10-25 14.88 15.89 14.50 15.50 0.5M
2021-10-22 15.13 15.24 14.75 14.88 1.0M
2021-10-21 15.25 15.30 14.75 15.13 0.3M
2021-10-20 15.25 15.24 15.02 15.13 0.1M
2021-10-19 15.25 15.50 15.01 15.25 0.3M
2021-10-18 15.00 15.40 14.85 15.25 0.5M
2021-10-15 15.88 15.80 14.80 15.00 0.7M
2021-10-14 15.13 15.50 14.70 15.38 0.8M
2021-10-13 15.13 15.44 14.83 15.13 0.4M
2021-10-12 15.25 15.48 14.75 15.13 1.0M
2021-10-11 15.25 15.49 15.05 15.25 0.5M
2021-10-08 15.13 15.50 14.70 15.25 0.9M
2021-10-07 15.13 15.50 14.80 15.00 1.0M
2021-10-06 15.75 16.00 15.00 15.13 1.6M
2021-10-05 16.63 16.53 15.61 15.75 0.5M
2021-10-04 16.63 16.80 16.25 16.63 0.3M
2021-10-01 17.00 16.85 16.03 16.63 0.7M
2021-09-30 15.63 17.50 15.60 17.00 1.2M
2021-09-29 16.00 16.10 15.50 15.63 0.6M
2021-09-28 16.25 16.50 15.50 15.75 0.9M
2021-09-27 16.38 16.75 16.06 16.25 0.4M
2021-09-24 16.75 17.00 16.01 16.25 0.8M
2021-09-23 17.00 16.77 16.50 16.75 0.4M
2021-09-22 16.75 17.50 16.50 17.00 0.7M
2021-09-21 17.00 17.10 16.51 16.75 0.6M
2021-09-20 18.05 17.70 16.75 17.40 0.5M
2021-09-17 18.05 18.15 17.60 18.05 0.6M
2021-09-16 18.00 18.05 17.00 18.05 0.5M
2021-09-15 18.25 18.15 17.50 18.00 0.8M
2021-09-14 19.00 19.30 18.00 18.25 0.8M
2021-09-13 20.75 20.99 18.00 19.00 3.3M
2021-09-10 19.75 21.00 18.94 20.75 1.7M
2021-09-09 19.50 20.00 18.10 19.75 2.0M
2021-09-08 20.25 21.12 19.50 19.75 1.9M
2021-09-07 20.00 26.22 20.00 20.50 9.0M
2021-09-06 18.13 20.50 18.00 20.00 1.8M
2021-09-03 17.75 18.90 17.75 18.25 2.0M
2021-09-02 16.88 18.00 16.86 17.50 1.3M
2021-09-01 17.00 17.25 16.50 16.88 0.3M
2021-08-31 17.25 18.00 16.80 17.10 0.3M
2021-08-27 16.00 17.70 15.90 17.25 0.8M
2021-08-26 16.00 16.45 15.50 16.00 0.6M
2021-08-25 16.00 16.40 15.50 16.00 0.3M
2021-08-24 16.50 16.65 15.62 16.00 1.0M
2021-08-23 16.75 16.75 16.00 16.50 0.3M
2021-08-20 16.75 17.20 16.25 16.75 0.5M
2021-08-19 17.00 17.35 16.50 16.75 0.8M
2021-08-18 17.00 17.28 16.55 16.90 0.6M
2021-08-17 16.50 17.50 16.40 17.00 0.5M
2021-08-16 17.75 18.00 16.10 17.00 0.6M
2021-08-13 17.38 18.35 17.00 17.75 0.7M
2021-08-12 16.88 17.47 16.50 17.38 0.3M
2021-08-11 17.00 17.25 16.50 16.88 0.4M
2021-08-10 17.25 17.50 16.50 17.00 0.4M
2021-08-09 17.13 17.50 16.65 17.25 0.7M
2021-08-06 17.63 17.75 16.95 17.25 0.8M
2021-08-05 17.88 18.00 17.50 17.63 0.4M
2021-08-04 19.00 19.00 17.50 18.00 1.1M
2021-08-03 19.50 20.00 18.67 19.00 0.5M
2021-08-02 20.25 20.50 19.04 19.50 0.9M
2021-07-30 19.50 21.25 19.00 20.00 2.6M
2021-07-29 18.50 19.50 17.55 19.25 1.2M
2021-07-28 16.88 18.50 16.50 18.20 1.5M
2021-07-27 17.25 17.49 16.63 16.88 0.3M
2021-07-26 17.50 17.75 17.00 17.25 0.4M
2021-07-23 17.88 18.50 17.44 17.75 0.6M
2021-07-22 16.25 19.00 16.00 18.00 2.7M
2021-07-21 16.50 16.50 15.50 16.25 1.0M
2021-07-20 17.00 17.75 15.30 16.50 1.7M
2021-07-19 18.75 18.61 16.50 17.00 2.1M
2021-07-16 19.50 20.00 18.00 18.75 1.1M
2021-07-15 20.00 21.50 19.11 19.50 1.5M
2021-07-14 21.50 21.50 19.50 20.90 0.7M
2021-07-13 20.25 21.85 19.50 21.50 1.6M
2021-07-12 21.75 22.00 19.10 20.25 2.3M
2021-07-09 19.00 23.00 18.00 21.80 3.1M
2021-07-08 20.75 21.40 18.53 19.00 5.0M
2021-07-07 25.10 27.50 20.00 20.70 10.8M
2021-07-06 14.63 27.00 14.50 24.50 27.4M
2021-07-05 13.75 14.50 13.01 13.38 1.8M
2021-07-02 14.13 14.50 13.51 14.00 0.3M
2021-07-01 14.13 14.40 13.75 14.13 0.1M
2021-06-30 14.63 14.50 13.50 14.00 0.4M
2021-06-29 15.00 15.30 14.25 14.63 0.4M
2021-06-28 15.00 15.48 14.50 15.00 0.2M
2021-06-25 14.25 15.50 14.00 15.00 0.4M
2021-06-24 14.00 14.50 14.00 14.25 0.2M
2021-06-23 14.00 14.48 13.53 14.00 0.6M
2021-06-22 14.50 15.25 13.50 14.00 1.4M
2021-06-21 14.25 15.00 13.70 14.50 0.3M
2021-06-18 14.63 15.00 13.81 14.25 0.9M
2021-06-17 14.75 14.98 13.50 14.63 1.0M
2021-06-16 14.75 15.50 14.50 14.75 0.5M
2021-06-15 14.25 15.00 14.01 14.75 1.0M
2021-06-14 14.75 15.15 13.92 14.50 1.8M
2021-06-11 15.38 15.50 14.51 15.00 0.7M
2021-06-10 15.63 15.75 15.00 15.38 0.3M
2021-06-09 15.63 15.75 15.51 15.63 0.3M
2021-06-08 15.88 16.13 15.63 15.63 0.2M
2021-06-07 16.50 16.60 15.79 15.88 0.4M
2021-06-04 15.75 16.70 15.50 16.00 0.5M
2021-06-03 16.00 16.00 15.50 15.75 0.3M
2021-06-02 15.88 16.25 15.52 15.88 0.6M
2021-06-01 16.00 16.30 15.50 15.75 0.8M
2021-05-28 16.13 16.50 15.50 16.00 0.3M
2021-05-27 16.75 17.23 15.75 16.13 0.5M
2021-05-26 16.38 16.73 15.58 16.00 1.7M
2021-05-25 16.75 16.75 16.00 16.38 0.5M
2021-05-24 17.00 17.50 16.51 16.75 0.6M
2021-05-21 17.63 17.75 16.72 16.88 0.5M
2021-05-20 17.75 18.50 17.50 17.63 0.8M
2021-05-19 17.88 18.50 17.30 18.25 0.9M
2021-05-18 16.13 17.85 15.50 17.63 0.9M
2021-05-17 16.50 16.50 16.00 16.13 0.2M
2021-05-14 16.50 16.75 15.63 16.10 0.7M
2021-05-13 16.25 16.98 16.00 16.50 0.2M
2021-05-12 16.13 16.98 15.50 16.50 0.8M
2021-05-11 15.88 17.00 15.50 17.00 1.0M
2021-05-10 15.75 16.48 15.00 15.90 0.8M
2021-05-07 15.75 16.00 15.00 15.75 0.9M
2021-05-06 16.00 16.29 15.50 15.75 0.4M
2021-05-05 16.25 16.40 15.50 15.75 0.8M
2021-05-04 15.50 17.00 15.30 16.25 1.1M
2021-04-30 17.20 17.40 16.20 17.30 1.2M
2021-04-29 17.50 18.15 17.01 17.40 0.5M
2021-04-28 17.35 17.80 17.00 17.25 1.6M
2021-04-27 17.75 17.80 17.00 17.40 1.3M
2021-04-26 18.00 18.25 17.10 18.00 1.3M
2021-04-23 18.25 18.69 17.50 18.00 0.4M
2021-04-22 17.75 18.78 17.65 18.00 1.0M
2021-04-21 18.00 19.00 17.51 18.90 1.0M
2021-04-20 19.00 19.00 17.50 18.00 1.3M
2021-04-19 19.75 20.46 18.75 19.25 1.1M
2021-04-16 20.00 20.50 19.00 19.75 0.9M
2021-04-15 19.50 20.90 19.00 20.50 1.0M
2021-04-14 19.25 19.98 18.05 19.50 1.2M
2021-04-13 21.25 22.00 19.99 20.25 1.5M
2021-04-12 22.50 23.00 21.05 21.60 1.2M
2021-04-09 21.05 23.38 21.25 22.50 2.6M
2021-04-08 19.45 22.00 19.44 21.05 2.6M
2021-04-07 18.63 19.80 18.37 19.60 1.4M
2021-04-06 17.60 18.99 17.10 18.25 1.9M
2021-04-01 17.88 18.00 17.00 17.10 1.2M
2021-03-31 17.70 19.10 17.51 17.88 1.4M
2021-03-30 18.10 18.50 17.52 18.15 1.7M
2021-03-29 18.75 19.00 18.00 18.00 1.0M
2021-03-26 19.00 19.10 18.00 18.75 1.1M
2021-03-25 18.50 19.98 18.05 19.00 0.8M
2021-03-24 18.98 19.00 18.00 18.75 1.5M
2021-03-23 20.25 19.80 18.50 19.13 1.2M
2021-03-22 20.25 20.95 19.01 20.25 1.1M
2021-03-19 21.25 21.00 19.00 20.00 2.8M
2021-03-18 21.25 21.49 20.55 21.25 1.4M
2021-03-17 20.75 21.50 19.91 20.50 1.9M
2021-03-16 21.25 21.60 20.50 20.75 0.8M
2021-03-15 21.80 22.48 21.03 21.60 1.8M
2021-03-12 20.25 22.50 20.06 22.20 2.7M
2021-03-11 20.75 22.47 20.50 21.00 2.3M
2021-03-10 20.75 21.50 20.50 20.90 1.2M
2021-03-09 21.00 22.10 20.02 21.10 0.8M
2021-03-08 21.75 21.99 20.42 21.00 1.7M
2021-03-05 22.00 22.50 21.00 21.10 1.2M
2021-03-04 23.75 24.00 22.15 22.25 0.7M
2021-03-03 23.25 24.98 23.04 23.50 1.2M
2021-03-02 21.75 23.65 21.04 23.50 1.5M
2021-03-01 23.25 23.60 21.10 21.50 2.2M
2021-02-26 25.75 26.00 23.00 23.50 1.9M
2021-02-25 25.25 27.48 24.60 25.75 2.3M
2021-02-24 24.50 26.00 23.00 24.75 3.3M
2021-02-23 28.75 29.50 23.55 24.50 7.2M
2021-02-22 40.00 41.00 26.51 28.50 12.9M
2021-02-19 36.75 40.00 36.65 38.50 3.2M
2021-02-18 33.25 38.99 32.50 37.00 3.2M
2021-02-17 30.75 35.00 30.50 33.25 3.1M
2021-02-16 30.50 35.86 30.00 31.60 7.5M
2021-02-15 26.05 29.99 26.20 29.50 4.5M
2021-02-12 27.00 28.00 25.65 26.60 1.0M
2021-02-11 26.75 28.10 26.00 27.00 0.9M
2021-02-10 27.85 28.50 27.00 27.50 1.3M
2021-02-09 27.30 28.90 27.00 28.50 1.3M
2021-02-08 26.50 27.85 25.51 27.80 0.7M
2021-02-05 26.40 26.99 26.00 26.50 1.0M
2021-02-04 25.20 27.50 25.00 26.40 1.7M
2021-02-03 25.10 26.74 24.94 25.20 1.3M
2021-02-02 24.75 26.12 23.01 25.10 3.0M
2021-02-01 25.75 26.48 24.09 25.00 1.8M
2021-01-29 27.25 27.40 25.00 25.75 2.1M
2021-01-28 28.50 28.80 26.13 27.00 3.5M
2021-01-27 26.70 29.95 26.90 28.40 6.5M
2021-01-26 27.50 28.70 25.20 26.50 4.8M
2021-01-25 27.95 30.00 26.52 27.50 8.1M
2021-01-22 26.50 27.40 24.51 26.50 2.4M
2021-01-21 27.20 28.00 25.50 26.50 1.5M
2021-01-20 26.65 27.96 24.50 27.50 4.2M
2021-01-19 25.50 27.00 25.03 26.55 2.4M
2021-01-18 24.50 27.00 24.16 25.50 4.2M
2021-01-15 23.75 27.00 23.50 24.60 3.3M
2021-01-14 21.15 24.90 20.51 23.75 5.7M
2021-01-13 22.50 22.85 20.13 21.40 3.7M
2021-01-12 21.95 24.50 21.78 22.50 2.3M
2021-01-11 22.25 22.90 21.30 21.95 1.9M
2021-01-08 23.50 23.60 21.70 23.05 2.2M
2021-01-07 24.50 24.99 22.00 23.50 2.1M
2021-01-06 25.50 25.79 24.00 24.50 4.3M
2021-01-05 26.90 27.15 24.62 25.50 1.8M
2021-01-04 26.80 29.00 26.00 26.75 2.1M