Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Orosur Mining Inc (OMI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 4.55p | 4.60p | 4.39p | 4.50p | 698120 |
| 29/05/2024 | 4.60p | 4.60p | 4.50p | 4.55p | 330965 |
| 28/05/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 74272 |
| 24/05/2024 | 4.70p | 4.90p | 4.50p | 4.60p | 380384 |
| 23/05/2024 | 4.80p | 4.90p | 4.50p | 4.70p | 499670 |
| 22/05/2024 | 4.85p | 5.00p | 4.70p | 4.80p | 320301 |
| 21/05/2024 | 4.80p | 5.20p | 4.60p | 4.85p | 522660 |
| 20/05/2024 | 4.75p | 5.30p | 4.67p | 4.80p | 945194 |
| 17/05/2024 | 4.85p | 5.40p | 4.67p | 4.75p | 2281192 |
| 16/05/2024 | 4.45p | 5.00p | 4.41p | 4.85p | 1440611 |
| 15/05/2024 | 4.55p | 4.70p | 4.40p | 4.45p | 385937 |
| 14/05/2024 | 4.55p | 4.70p | 4.40p | 4.55p | 486203 |
| 13/05/2024 | 4.65p | 4.70p | 4.41p | 4.55p | 275630 |
| 10/05/2024 | 4.65p | 4.90p | 4.51p | 4.65p | 452424 |
| 09/05/2024 | 4.35p | 4.80p | 4.10p | 4.65p | 497432 |
| 08/05/2024 | 4.30p | 4.40p | 4.20p | 4.35p | 129753 |
| 07/05/2024 | 4.35p | 4.50p | 4.20p | 4.30p | 471613 |
| 03/05/2024 | 4.20p | 4.40p | 4.10p | 4.30p | 398000 |
| 02/05/2024 | 4.10p | 4.30p | 4.00p | 4.20p | 359426 |
| 01/05/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 683466 |
| 30/04/2024 | 3.95p | 4.17p | 3.95p | 4.10p | 774369 |
| 29/04/2024 | 4.00p | 4.10p | 3.83p | 3.95p | 559523 |
| 26/04/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 585242 |
| 25/04/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 32250 |
| 24/04/2024 | 4.25p | 4.40p | 3.80p | 4.00p | 1184026 |
| 23/04/2024 | 4.55p | 4.75p | 4.00p | 4.25p | 2158172 |
| 22/04/2024 | 4.65p | 4.90p | 4.30p | 4.55p | 821930 |
| 19/04/2024 | 4.65p | 4.90p | 4.40p | 4.65p | 2219658 |
| 18/04/2024 | 5.05p | 5.40p | 4.50p | 4.65p | 3249570 |
| 17/04/2024 | 5.45p | 5.60p | 5.00p | 5.05p | 1117260 |
| 16/04/2024 | 4.70p | 5.53p | 4.70p | 5.36p | 1982596 |
| 15/04/2024 | 4.65p | 4.80p | 4.50p | 4.70p | 356097 |
| 12/04/2024 | 4.55p | 5.10p | 4.50p | 4.65p | 2397303 |
| 11/04/2024 | 4.40p | 4.60p | 4.20p | 4.55p | 759238 |
| 10/04/2024 | 4.35p | 4.50p | 4.19p | 4.48p | 1473677 |
| 09/04/2024 | 4.40p | 4.50p | 4.20p | 4.35p | 308367 |
| 08/04/2024 | 4.20p | 4.70p | 4.20p | 4.30p | 1459019 |
| 05/04/2024 | 4.35p | 4.90p | 4.00p | 4.35p | 3169096 |
| 04/04/2024 | 4.45p | 4.60p | 4.20p | 4.35p | 2498889 |
| 03/04/2024 | 4.85p | 5.00p | 4.20p | 4.50p | 3434027 |
| 02/04/2024 | 4.45p | 5.80p | 4.40p | 4.90p | 11125597 |
| 28/03/2024 | 3.30p | 4.70p | 3.20p | 4.50p | 10926743 |
| 27/03/2024 | 3.60p | 3.70p | 3.23p | 3.30p | 4026825 |
| 26/03/2024 | 3.55p | 4.40p | 3.50p | 3.65p | 19908656 |
| 25/03/2024 | 2.35p | 3.70p | 2.35p | 3.50p | 15208987 |
| 22/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 107811 |
| 21/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 532013 |
| 20/03/2024 | 2.50p | 2.50p | 2.50p | 2.35p | 772636 |
| 19/03/2024 | 2.50p | 2.53p | 2.50p | 2.50p | 0 |
| 18/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 5710 |
| 15/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 354919 |
| 14/03/2024 | 2.55p | 2.70p | 2.40p | 2.50p | 155806 |
| 13/03/2024 | 2.60p | 2.70p | 2.40p | 2.55p | 179811 |
| 12/03/2024 | 2.60p | 2.70p | 2.50p | 2.60p | 142993 |
| 11/03/2024 | 2.50p | 2.70p | 2.50p | 2.60p | 495351 |
| 08/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 109354 |
| 07/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 197097 |
| 06/03/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 85844 |
| 05/03/2024 | 2.30p | 2.60p | 2.22p | 2.50p | 753488 |
| 04/03/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 77114 |
| 01/03/2024 | 2.35p | 2.50p | 2.11p | 2.30p | 645909 |
| 29/02/2024 | 2.50p | 2.50p | 2.30p | 2.35p | 428848 |
| 28/02/2024 | 2.55p | 2.60p | 2.50p | 2.50p | 274214 |
| 27/02/2024 | 2.55p | 2.60p | 2.51p | 2.55p | 21680 |
| 26/02/2024 | 2.55p | 2.60p | 2.50p | 2.55p | 219265 |
| 23/02/2024 | 2.55p | 2.60p | 2.51p | 2.55p | 1256124 |
| 22/02/2024 | 2.75p | 2.80p | 2.50p | 2.55p | 581608 |
| 21/02/2024 | 2.75p | 2.80p | 2.70p | 2.75p | 134965 |
| 20/02/2024 | 2.90p | 3.00p | 2.70p | 2.75p | 1670283 |
| 19/02/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 159442 |
| 16/02/2024 | 3.05p | 3.20p | 2.80p | 2.90p | 283753 |
| 15/02/2024 | 3.90p | 4.00p | 2.92p | 3.00p | 3176111 |
| 14/02/2024 | 3.85p | 4.00p | 3.80p | 3.90p | 408568 |
| 13/02/2024 | 3.95p | 4.10p | 3.80p | 3.90p | 112164 |
| 12/02/2024 | 3.95p | 4.10p | 3.91p | 3.95p | 193233 |
| 09/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 406593 |
| 08/02/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 36506 |
| 07/02/2024 | 3.95p | 4.10p | 3.80p | 3.90p | 132750 |
| 06/02/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 232547 |
| 05/02/2024 | 4.15p | 4.30p | 3.92p | 3.95p | 163262 |
| 02/02/2024 | 3.85p | 4.30p | 3.80p | 4.15p | 1282529 |
| 01/02/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 635150 |
| 31/01/2024 | 3.85p | 3.90p | 3.80p | 3.85p | 63682 |
| 30/01/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 284979 |
| 29/01/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 990304 |
| 26/01/2024 | 4.05p | 4.20p | 3.80p | 3.95p | 704076 |
| 25/01/2024 | 3.50p | 4.70p | 3.50p | 4.25p | 1778957 |
| 24/01/2024 | 3.45p | 3.60p | 3.30p | 3.50p | 349475 |
| 23/01/2024 | 3.55p | 3.80p | 3.04p | 3.45p | 8489934 |
| 22/01/2024 | 3.70p | 3.80p | 3.51p | 3.70p | 865161 |
| 19/01/2024 | 3.70p | 3.80p | 3.60p | 3.70p | 51753 |
| 18/01/2024 | 3.70p | 3.80p | 3.60p | 3.70p | 446782 |
| 17/01/2024 | 3.85p | 4.00p | 3.61p | 3.70p | 349885 |
| 16/01/2024 | 3.90p | 4.00p | 3.67p | 3.85p | 779599 |
| 15/01/2024 | 4.55p | 4.70p | 3.80p | 3.90p | 1141774 |
| 12/01/2024 | 4.35p | 4.60p | 4.20p | 4.50p | 1656548 |
| 11/01/2024 | 4.95p | 5.70p | 4.26p | 4.35p | 4787718 |
| 10/01/2024 | 4.60p | 5.00p | 4.40p | 4.95p | 1800824 |
| 09/01/2024 | 3.65p | 5.00p | 3.60p | 4.55p | 6107887 |
| 08/01/2024 | 3.40p | 3.70p | 3.30p | 3.55p | 1135596 |
| 05/01/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 1093721 |
| 04/01/2024 | 3.15p | 3.50p | 3.15p | 3.40p | 2820546 |
| 03/01/2024 | 3.25p | 3.30p | 3.00p | 3.15p | 394217 |
| 02/01/2024 | 2.95p | 3.35p | 2.95p | 3.30p | 1633002 |
| 29/12/2023 | 3.10p | 3.20p | 2.90p | 2.95p | 171999 |
| 28/12/2023 | 3.35p | 3.47p | 3.00p | 3.10p | 555637 |
| 27/12/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 72665 |
| 22/12/2023 | 3.40p | 3.40p | 3.30p | 3.35p | 137064 |
| 21/12/2023 | 3.40p | 3.50p | 3.20p | 3.35p | 703499 |
| 20/12/2023 | 2.85p | 3.59p | 2.79p | 3.40p | 2444081 |
| 19/12/2023 | 2.85p | 2.90p | 2.70p | 2.85p | 1746 |
| 18/12/2023 | 2.90p | 2.90p | 2.70p | 2.85p | 88610 |
| 15/12/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 90329 |
| 14/12/2023 | 2.90p | 2.90p | 2.80p | 2.90p | 105742 |
| 13/12/2023 | 2.90p | 2.93p | 2.80p | 2.90p | 247477 |
| 12/12/2023 | 2.85p | 2.93p | 2.80p | 2.90p | 363 |
| 11/12/2023 | 2.85p | 2.90p | 2.80p | 2.85p | 109175 |
| 08/12/2023 | 2.95p | 3.00p | 2.80p | 2.85p | 386494 |
| 07/12/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 414450 |
| 06/12/2023 | 2.95p | 3.00p | 2.92p | 2.95p | 385074 |
| 05/12/2023 | 2.90p | 3.00p | 2.90p | 2.95p | 310736 |
| 04/12/2023 | 2.90p | 3.00p | 2.84p | 3.00p | 776354 |
| 01/12/2023 | 2.90p | 3.00p | 2.82p | 2.90p | 113060 |
| 30/11/2023 | 2.90p | 3.00p | 2.80p | 2.90p | 52531 |
| 29/11/2023 | 2.90p | 2.95p | 2.82p | 2.90p | 170040 |
| 28/11/2023 | 2.85p | 3.00p | 2.80p | 2.90p | 485788 |
| 27/11/2023 | 2.80p | 2.90p | 2.74p | 2.80p | 3139 |
| 24/11/2023 | 2.80p | 2.90p | 2.70p | 2.80p | 45341 |
| 23/11/2023 | 3.05p | 3.05p | 2.78p | 2.80p | 483843 |
| 22/11/2023 | 3.05p | 3.20p | 2.91p | 3.05p | 196918 |
| 21/11/2023 | 2.85p | 3.17p | 2.78p | 3.05p | 183600 |
| 20/11/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 125692 |
| 17/11/2023 | 2.85p | 2.95p | 2.76p | 2.85p | 130211 |
| 16/11/2023 | 2.85p | 3.00p | 2.85p | 2.85p | 60217 |
| 15/11/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 46589 |
| 14/11/2023 | 2.85p | 2.89p | 2.73p | 2.85p | 5686 |
| 13/11/2023 | 2.85p | 2.93p | 2.70p | 2.85p | 104177 |
| 10/11/2023 | 2.85p | 3.00p | 2.70p | 2.85p | 299294 |
| 09/11/2023 | 2.75p | 3.00p | 2.50p | 2.85p | 58723 |
| 08/11/2023 | 3.05p | 3.20p | 2.86p | 2.90p | 260112 |
| 07/11/2023 | 3.05p | 3.20p | 2.90p | 3.05p | 321380 |
| 06/11/2023 | 2.80p | 3.27p | 2.80p | 3.19p | 1506562 |
| 03/11/2023 | 2.70p | 2.90p | 2.60p | 2.80p | 675997 |
| 02/11/2023 | 2.70p | 2.80p | 2.48p | 2.70p | 449916 |
| 01/11/2023 | 2.15p | 2.85p | 2.06p | 2.70p | 2341221 |
| 31/10/2023 | 2.10p | 2.30p | 2.07p | 2.15p | 732042 |
| 30/10/2023 | 2.05p | 2.20p | 1.90p | 2.10p | 107466 |
| 27/10/2023 | 2.05p | 2.20p | 1.90p | 2.05p | 79791 |
| 26/10/2023 | 2.05p | 2.20p | 1.96p | 2.05p | 3343 |
| 25/10/2023 | 2.05p | 2.20p | 2.05p | 2.05p | 9 |
| 24/10/2023 | 2.05p | 2.20p | 1.92p | 2.05p | 223825 |
| 23/10/2023 | 2.05p | 2.20p | 1.91p | 2.05p | 683383 |
| 20/10/2023 | 2.00p | 2.10p | 1.90p | 2.05p | 433220 |
| 19/10/2023 | 2.00p | 2.14p | 1.94p | 2.14p | 236102 |
| 18/10/2023 | 2.00p | 2.10p | 1.91p | 2.00p | 686738 |
| 17/10/2023 | 2.20p | 2.20p | 1.90p | 2.00p | 1091266 |
| 16/10/2023 | 2.30p | 2.50p | 2.20p | 2.20p | 131816 |
| 13/10/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 200593 |
| 12/10/2023 | 2.10p | 2.20p | 2.00p | 2.15p | 557774 |
| 11/10/2023 | 2.40p | 2.40p | 2.00p | 2.10p | 1097335 |
| 10/10/2023 | 2.40p | 2.60p | 2.28p | 2.40p | 173203 |
| 09/10/2023 | 2.15p | 2.54p | 2.15p | 2.40p | 3427094 |
| 06/10/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 146310 |
| 05/10/2023 | 2.15p | 2.15p | 2.11p | 2.15p | 18342 |
| 04/10/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 190897 |
| 03/10/2023 | 2.55p | 2.60p | 2.00p | 2.15p | 696865 |
| 02/10/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 46177 |
| 29/09/2023 | 2.55p | 2.60p | 2.50p | 2.55p | 50558 |
| 28/09/2023 | 2.70p | 2.80p | 2.50p | 2.55p | 106533 |
| 27/09/2023 | 2.75p | 2.80p | 2.60p | 2.70p | 107991 |
| 26/09/2023 | 2.75p | 2.75p | 2.72p | 2.75p | 46912 |
| 25/09/2023 | 2.75p | 2.78p | 2.70p | 2.75p | 43471 |
| 22/09/2023 | 2.70p | 2.78p | 2.70p | 2.75p | 69956 |
| 21/09/2023 | 2.90p | 3.00p | 2.50p | 2.70p | 1018305 |
| 20/09/2023 | 2.90p | 3.00p | 2.82p | 2.90p | 5540 |
| 19/09/2023 | 2.90p | 3.00p | 2.82p | 2.90p | 171800 |
| 18/09/2023 | 2.90p | 3.00p | 2.80p | 2.90p | 97077 |
| 15/09/2023 | 2.95p | 3.00p | 2.80p | 2.90p | 626157 |
| 14/09/2023 | 3.00p | 3.10p | 2.90p | 2.95p | 124595 |
| 13/09/2023 | 3.05p | 3.10p | 2.93p | 3.00p | 74719 |
| 12/09/2023 | 3.10p | 3.20p | 3.00p | 3.05p | 4270 |
| 11/09/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 6902 |
| 08/09/2023 | 3.10p | 3.17p | 3.00p | 3.10p | 32046 |
| 07/09/2023 | 3.10p | 3.17p | 3.00p | 3.10p | 169 |
| 06/09/2023 | 3.10p | 3.17p | 3.01p | 3.10p | 30038 |
| 05/09/2023 | 3.10p | 3.17p | 3.01p | 3.10p | 176880 |
| 04/09/2023 | 3.20p | 3.20p | 3.05p | 3.10p | 253933 |
| 01/09/2023 | 3.25p | 3.37p | 3.10p | 3.20p | 135949 |
| 31/08/2023 | 3.30p | 3.40p | 3.10p | 3.25p | 297110 |
| 30/08/2023 | 3.30p | 3.40p | 3.21p | 3.30p | 43790 |
| 29/08/2023 | 3.40p | 3.50p | 3.20p | 3.30p | 295544 |
| 25/08/2023 | 3.40p | 3.48p | 3.31p | 3.40p | 2366 |
| 24/08/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 48924 |
| 23/08/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 7175 |
| 22/08/2023 | 3.45p | 3.50p | 3.40p | 3.40p | 219395 |
| 21/08/2023 | 3.45p | 3.46p | 3.40p | 3.45p | 2005 |
| 18/08/2023 | 3.45p | 3.46p | 3.40p | 3.45p | 5100 |
| 17/08/2023 | 3.45p | 3.46p | 3.40p | 3.45p | 67854 |
| 16/08/2023 | 3.45p | 3.49p | 3.40p | 3.45p | 57591 |
| 15/08/2023 | 3.45p | 3.49p | 3.40p | 3.45p | 21173 |
*Close Price adjusted for both dividends and splits