Shares Magazine
12.75p+0.25 (+6.25%)11 Apr 2025, 16:26
Orosur Mining INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 12.50p | 13.00p | 12.00p | 12.75p | 943,544 |
| Apr 10, 2025 | 12.00p | 13.00p | 12.00p | 12.50p | 1,558,071 |
| Apr 9, 2025 | 11.75p | 12.00p | 11.00p | 11.50p | 1,741,154 |
| Apr 8, 2025 | 11.75p | 13.00p | 11.50p | 12.00p | 626,281 |
| Apr 7, 2025 | 11.55p | 12.40p | 10.55p | 11.85p | 3,413,364 |
| Apr 4, 2025 | 13.63p | 14.00p | 12.00p | 12.30p | 2,169,317 |
| Apr 3, 2025 | 13.75p | 14.40p | 13.25p | 13.50p | 1,970,583 |
| Apr 2, 2025 | 12.75p | 14.50p | 12.60p | 13.75p | 1,805,383 |
| Apr 1, 2025 | 11.80p | 12.80p | 11.50p | 12.65p | 975,349 |
| Mar 31, 2025 | 12.75p | 13.00p | 11.30p | 11.80p | 1,897,408 |
| Mar 28, 2025 | 13.63p | 14.00p | 12.55p | 12.63p | 1,428,788 |
| Mar 27, 2025 | 13.30p | 14.00p | 12.50p | 13.25p | 2,395,771 |
| Mar 26, 2025 | 12.20p | 14.00p | 12.00p | 13.55p | 3,396,582 |
| Mar 25, 2025 | 10.75p | 12.60p | 10.50p | 12.20p | 2,471,171 |
| Mar 24, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 410,078 |
| Mar 21, 2025 | 10.30p | 10.90p | 10.00p | 10.75p | 835,964 |
| Mar 20, 2025 | 10.35p | 10.90p | 10.00p | 10.30p | 951,855 |
| Mar 19, 2025 | 9.85p | 10.50p | 9.50p | 10.25p | 1,119,452 |
| Mar 18, 2025 | 9.80p | 10.50p | 9.00p | 10.00p | 1,938,060 |
| Mar 17, 2025 | 9.50p | 10.00p | 9.50p | 9.80p | 1,371,792 |
| Mar 14, 2025 | 9.25p | 9.80p | 9.00p | 9.50p | 1,746,632 |
| Mar 13, 2025 | 9.75p | 10.00p | 9.00p | 9.25p | 4,924,356 |
| Mar 12, 2025 | 10.75p | 11.00p | 9.34p | 9.34p | 1,824,851 |
| Mar 11, 2025 | 11.25p | 11.50p | 10.50p | 10.75p | 650,699 |
| Mar 10, 2025 | 10.75p | 12.00p | 10.50p | 11.25p | 3,674,673 |
| Mar 7, 2025 | 10.53p | 10.80p | 10.25p | 10.65p | 255,748 |
| Mar 6, 2025 | 10.65p | 10.80p | 10.25p | 10.53p | 1,341,557 |
| Mar 5, 2025 | 10.05p | 10.80p | 9.60p | 10.65p | 899,391 |
| Mar 4, 2025 | 10.65p | 10.80p | 10.00p | 10.25p | 570,647 |
| Mar 3, 2025 | 10.75p | 11.00p | 10.50p | 10.75p | 262,796 |
| Feb 28, 2025 | 11.25p | 11.75p | 10.50p | 10.75p | 1,376,089 |
| Feb 27, 2025 | 10.75p | 11.58p | 10.50p | 11.25p | 1,865,779 |
| Feb 26, 2025 | 10.95p | 11.40p | 10.50p | 10.75p | 1,186,377 |
| Feb 25, 2025 | 11.50p | 11.50p | 11.00p | 10.95p | 699,663 |
| Feb 24, 2025 | 11.80p | 12.00p | 11.20p | 11.45p | 672,005 |
| Feb 21, 2025 | 11.50p | 12.00p | 11.00p | 11.63p | 993,923 |
| Feb 20, 2025 | 11.88p | 12.70p | 11.00p | 11.50p | 1,690,169 |
| Feb 19, 2025 | 12.50p | 13.00p | 12.00p | 12.13p | 792,408 |
| Feb 18, 2025 | 13.63p | 14.00p | 12.00p | 12.50p | 3,274,020 |
| Feb 17, 2025 | 14.20p | 15.00p | 13.06p | 13.38p | 3,160,534 |
| Feb 14, 2025 | 14.25p | 15.00p | 13.20p | 14.20p | 6,056,896 |
| Feb 13, 2025 | 11.75p | 12.40p | 11.50p | 12.20p | 1,371,314 |
| Feb 12, 2025 | 11.05p | 12.00p | 10.50p | 11.75p | 3,146,685 |
| Feb 11, 2025 | 12.10p | 12.72p | 9.81p | 11.10p | 8,290,541 |
| Feb 10, 2025 | 12.30p | 15.00p | 12.00p | 12.10p | 8,711,977 |
| Feb 7, 2025 | 9.60p | 12.50p | 9.20p | 12.00p | 7,991,824 |
| Feb 6, 2025 | 9.30p | 10.50p | 9.00p | 9.60p | 4,503,860 |
| Feb 5, 2025 | 7.65p | 9.70p | 7.54p | 9.30p | 11,658,441 |
| Feb 4, 2025 | 6.65p | 7.80p | 6.50p | 7.35p | 8,612,336 |
| Feb 3, 2025 | 6.10p | 6.20p | 6.00p | 6.10p | 344,288 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.