Orosur Mining Inc. (FRA:UR2)
Germany · Delayed Price · Currency is EUR 0.2480
+0.0200 (8.77%)
At close: Nov 28, 2025
Orosur Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.68% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.77% | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.62% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.34% | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.63% | - |
| Nov 19, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.56% | 20,000 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 81 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.29% | - |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.43% | - |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | 1,000 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.71% | 45,246 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.09% | 10,000 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.50% | - |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.49% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.82% | - |
| Oct 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -2.16% | 190 |
| Oct 22, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 3.73% | 4,220 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.94% | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.20% | 5,000 |
| Oct 17, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.07% | 20,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 17.74% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.43% | - |
| Oct 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -7.89% | 10,000 |
| Oct 9, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.40% | 8,333 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.55% | 53,000 |
| Oct 7, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 26.19% | 27,000 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 3, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 2.42% | 20,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.48% | - |
| Oct 1, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -18.24% | 4,200 |
| Sep 30, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -7.50% | 13,050 |
| Sep 29, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 21.21% | 21,181 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.97% | - |
| Sep 25, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 3.57% | 6,400 |
| Sep 24, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | 2.94% | 39,200 |
| Sep 23, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -6.21% | 11,800 |