Orosur Mining Inc (OMI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orosur Mining Inc

Date Open High Low Close* Volume
02/10/2017 17.50p 17.50p 17.38p 17.38p 134000
29/09/2017 17.50p 17.63p 17.50p 17.50p 169750
28/09/2017 17.63p 17.63p 17.38p 17.50p 94999
27/09/2017 17.63p 17.75p 17.63p 17.63p 6000
26/09/2017 17.63p 17.75p 17.63p 17.63p 197194
25/09/2017 17.63p 17.63p 17.63p 17.63p 21125
22/09/2017 17.50p 17.63p 17.50p 17.63p 243573
21/09/2017 17.50p 17.50p 17.50p 17.50p 50000
20/09/2017 17.50p 17.50p 17.50p 17.50p 115817
19/09/2017 17.50p 17.50p 17.38p 17.50p 93733
18/09/2017 17.38p 18.00p 17.38p 17.50p 50000
15/09/2017 18.00p 18.00p 18.00p 18.00p 133001
14/09/2017 18.13p 18.13p 18.00p 18.00p 10440
13/09/2017 17.87p 18.13p 17.87p 18.13p 121359
12/09/2017 18.00p 18.00p 17.87p 17.87p 25176
11/09/2017 18.25p 19.00p 18.00p 18.00p 1170000
08/09/2017 18.25p 18.25p 18.25p 18.25p 100000
07/09/2017 17.50p 18.00p 17.50p 18.00p 395000
06/09/2017 17.63p 17.75p 17.63p 17.75p 50000
05/09/2017 17.50p 17.75p 17.50p 17.75p 220000
04/09/2017 17.25p 17.50p 17.25p 17.50p 174999
01/09/2017 16.88p 17.50p 16.88p 17.50p 100000
31/08/2017 16.37p 17.00p 16.37p 17.00p 150000
30/08/2017 16.37p 16.50p 16.37p 16.37p 50000
29/08/2017 15.75p 17.13p 15.25p 16.37p 395635
25/08/2017 15.25p 15.25p 15.25p 15.25p 0
24/08/2017 15.25p 15.25p 15.25p 15.25p 100000
23/08/2017 15.25p 15.25p 15.25p 15.25p 10030
22/08/2017 15.25p 15.25p 15.25p 15.25p 1104
21/08/2017 15.25p 15.25p 15.25p 15.25p 77900
18/08/2017 15.25p 15.25p 15.13p 15.25p 56000
17/08/2017 15.25p 15.25p 15.25p 15.25p 60326
16/08/2017 15.25p 15.25p 15.25p 15.25p 277155
15/08/2017 15.25p 15.25p 15.25p 15.25p 3487
14/08/2017 15.50p 15.88p 15.25p 15.25p 136000
11/08/2017 15.88p 16.13p 15.25p 15.25p 416721
10/08/2017 14.88p 16.13p 14.88p 16.13p 176645
09/08/2017 14.88p 14.88p 14.88p 14.88p 62213
08/08/2017 15.00p 15.13p 14.88p 14.88p 238643
07/08/2017 14.62p 15.13p 14.62p 15.13p 270250
04/08/2017 13.75p 14.62p 13.75p 14.62p 402808
03/08/2017 13.63p 13.75p 13.63p 13.75p 5000
02/08/2017 13.38p 13.63p 13.25p 13.63p 5359
01/08/2017 13.25p 13.25p 13.25p 13.25p 18000
31/07/2017 13.25p 13.25p 13.25p 13.25p 3745
28/07/2017 13.25p 13.25p 13.12p 13.25p 210000
27/07/2017 13.38p 13.38p 13.25p 13.25p 4085
26/07/2017 13.38p 13.38p 13.38p 13.38p 100000
25/07/2017 13.38p 13.50p 13.38p 13.38p 21691
24/07/2017 13.00p 13.38p 13.00p 13.38p 118200
21/07/2017 13.00p 13.00p 13.00p 13.00p 18742
20/07/2017 13.00p 13.00p 13.00p 13.00p 36343
19/07/2017 13.00p 13.12p 13.00p 13.00p 41686
18/07/2017 13.12p 13.12p 12.75p 13.00p 105352
17/07/2017 13.12p 13.12p 13.12p 13.12p 79191
14/07/2017 13.00p 13.12p 13.00p 13.12p 14952
13/07/2017 13.00p 13.00p 13.00p 13.00p 8000
12/07/2017 13.00p 13.00p 13.00p 13.00p 71493
11/07/2017 13.00p 13.00p 13.00p 13.00p 10000
10/07/2017 13.00p 13.00p 13.00p 13.00p 132424
07/07/2017 13.00p 13.00p 13.00p 13.00p 10000
06/07/2017 13.00p 13.00p 13.00p 13.00p 24092
05/07/2017 12.88p 13.00p 12.88p 13.00p 39925
04/07/2017 13.12p 13.12p 12.75p 12.88p 272683
03/07/2017 13.25p 13.25p 13.12p 13.12p 24925
30/06/2017 13.38p 13.38p 13.25p 13.25p 252541
29/06/2017 13.88p 13.88p 13.12p 13.38p 395136
28/06/2017 13.88p 13.88p 13.88p 13.88p 851
27/06/2017 13.88p 13.88p 13.88p 13.88p 0
26/06/2017 13.88p 13.88p 13.88p 13.88p 12000
23/06/2017 13.88p 13.88p 13.88p 13.88p 1700
22/06/2017 14.00p 14.00p 13.88p 13.88p 0
21/06/2017 14.00p 14.00p 14.00p 14.00p 0
20/06/2017 14.13p 14.13p 13.88p 14.00p 0
19/06/2017 14.25p 14.25p 14.13p 14.13p 0
16/06/2017 14.25p 14.25p 13.90p 14.25p 21000
15/06/2017 14.25p 14.70p 13.90p 14.25p 11137
14/06/2017 14.25p 14.25p 14.09p 14.25p 20000
13/06/2017 14.00p 14.00p 13.90p 14.00p 5000
12/06/2017 14.13p 14.13p 13.81p 14.00p 57163
09/06/2017 14.13p 14.50p 13.76p 14.13p 215000
08/06/2017 14.00p 14.00p 14.00p 14.00p 0
07/06/2017 14.00p 14.25p 13.76p 14.00p 25162
06/06/2017 13.75p 14.25p 13.75p 14.00p 61362
05/06/2017 13.75p 13.90p 13.60p 13.75p 81462
02/06/2017 13.75p 14.50p 13.50p 13.75p 280000
01/06/2017 14.00p 14.00p 13.75p 13.75p 27637
31/05/2017 14.00p 14.00p 13.81p 14.00p 25000
30/05/2017 14.00p 14.50p 13.75p 14.00p 254042
26/05/2017 14.00p 14.20p 13.60p 14.00p 51579
25/05/2017 13.63p 13.75p 13.63p 13.63p 12000
24/05/2017 13.63p 14.00p 13.40p 13.63p 157400
23/05/2017 13.50p 13.64p 13.15p 13.63p 69325
22/05/2017 13.50p 13.65p 13.12p 13.50p 101944
19/05/2017 13.63p 13.77p 13.15p 13.50p 85314
18/05/2017 13.88p 13.88p 13.56p 13.63p 15000
17/05/2017 13.25p 14.00p 13.25p 13.88p 111736
16/05/2017 14.00p 14.00p 13.00p 13.25p 68297
15/05/2017 13.12p 14.00p 13.12p 14.00p 122938
12/05/2017 13.00p 13.30p 13.00p 13.12p 91778
11/05/2017 13.00p 13.00p 13.00p 13.00p 8500
10/05/2017 13.00p 13.07p 13.00p 13.00p 5357
09/05/2017 13.25p 13.45p 12.75p 13.00p 216927
08/05/2017 13.00p 13.25p 13.00p 13.25p 30299
05/05/2017 13.12p 13.20p 13.00p 13.00p 28995
04/05/2017 13.25p 13.40p 12.84p 13.12p 70890
03/05/2017 14.25p 14.25p 12.50p 13.25p 1487814
02/05/2017 14.50p 14.50p 13.80p 14.25p 124937
28/04/2017 14.75p 14.80p 14.02p 14.50p 60067
27/04/2017 15.00p 15.00p 14.50p 14.88p 59443
26/04/2017 15.00p 15.00p 14.75p 15.00p 50000
25/04/2017 14.88p 15.00p 14.75p 15.00p 656921
24/04/2017 15.50p 15.70p 14.75p 14.88p 427749
21/04/2017 15.50p 15.80p 15.00p 15.50p 170887
20/04/2017 15.50p 15.78p 15.13p 15.50p 4358
19/04/2017 15.63p 15.63p 15.50p 15.50p 25000
18/04/2017 15.63p 15.86p 15.34p 15.63p 174820
13/04/2017 15.75p 15.90p 15.35p 15.63p 442466
12/04/2017 16.25p 16.75p 15.90p 16.25p 22247
11/04/2017 16.25p 16.34p 15.80p 16.25p 124061
10/04/2017 15.88p 16.50p 15.80p 16.50p 908465
07/04/2017 15.13p 16.20p 15.10p 15.88p 174314
06/04/2017 15.13p 15.13p 15.11p 15.13p 153
05/04/2017 15.13p 15.27p 14.20p 15.13p 696687
04/04/2017 14.13p 15.25p 14.13p 15.13p 182513
03/04/2017 14.00p 14.65p 13.84p 14.13p 201521
31/03/2017 13.88p 14.20p 13.85p 14.00p 135981
30/03/2017 14.00p 14.03p 13.77p 13.88p 133597
29/03/2017 14.25p 14.50p 13.80p 14.00p 102000
28/03/2017 14.00p 14.25p 13.75p 14.25p 13665
27/03/2017 14.00p 14.22p 13.70p 14.00p 83613
24/03/2017 13.75p 14.00p 13.75p 14.00p 100837
23/03/2017 15.13p 15.40p 13.50p 13.75p 274852
22/03/2017 14.50p 15.50p 14.50p 15.13p 48687
21/03/2017 14.25p 14.50p 14.25p 14.50p 150517
20/03/2017 14.38p 14.45p 14.10p 14.25p 30743
17/03/2017 14.38p 14.45p 14.37p 14.38p 112403
16/03/2017 14.00p 14.50p 14.00p 14.38p 371216
15/03/2017 13.75p 13.87p 13.75p 13.75p 54046
14/03/2017 13.75p 13.88p 13.75p 13.75p 39901
13/03/2017 14.00p 14.14p 13.63p 13.75p 57412
10/03/2017 14.25p 14.25p 13.65p 14.00p 87913
09/03/2017 14.50p 14.50p 14.00p 14.25p 89599
08/03/2017 14.50p 14.50p 14.13p 14.50p 13922
07/03/2017 14.38p 14.80p 14.10p 14.50p 96337
06/03/2017 15.50p 15.88p 14.38p 14.38p 381855
03/03/2017 16.13p 16.13p 15.10p 15.50p 169290
02/03/2017 16.50p 16.50p 15.75p 16.13p 160695
01/03/2017 16.75p 16.92p 16.00p 16.50p 24707
28/02/2017 17.38p 17.60p 17.00p 17.13p 85000
27/02/2017 17.13p 17.83p 17.13p 17.38p 65080
24/02/2017 16.75p 17.13p 16.60p 17.13p 319665
23/02/2017 16.75p 16.75p 16.60p 16.75p 49081
22/02/2017 16.75p 16.75p 16.75p 16.75p 0
21/02/2017 16.75p 16.75p 16.53p 16.75p 55503
20/02/2017 16.75p 16.75p 16.53p 16.75p 28963
17/02/2017 16.75p 16.75p 16.53p 16.75p 41216
16/02/2017 16.75p 16.80p 16.56p 16.75p 21828
15/02/2017 16.75p 17.00p 16.58p 16.75p 85541
14/02/2017 16.75p 17.00p 16.72p 16.75p 44670
13/02/2017 17.25p 17.30p 16.75p 16.75p 95716
10/02/2017 17.13p 17.25p 17.05p 17.25p 64395
09/02/2017 17.25p 17.25p 17.05p 17.13p 47405
08/02/2017 17.50p 17.80p 17.00p 17.25p 48164
07/02/2017 17.00p 17.90p 17.00p 17.50p 251654
06/02/2017 16.75p 17.10p 16.37p 16.88p 317723
03/02/2017 16.63p 16.75p 16.63p 16.75p 0
02/02/2017 16.63p 16.63p 16.35p 16.63p 151
01/02/2017 16.88p 16.88p 16.35p 16.63p 10000
31/01/2017 16.88p 17.05p 16.63p 16.88p 32470
30/01/2017 16.88p 16.88p 16.59p 16.88p 16310
27/01/2017 16.88p 17.08p 16.88p 16.88p 10000
26/01/2017 17.13p 17.35p 16.88p 16.88p 77391
25/01/2017 17.00p 17.63p 16.90p 17.25p 180208
24/01/2017 16.50p 17.00p 16.20p 17.00p 53522
23/01/2017 16.88p 16.90p 16.50p 16.50p 99680
20/01/2017 16.88p 16.88p 16.85p 16.88p 1638
19/01/2017 16.75p 17.50p 16.00p 16.88p 115738
18/01/2017 16.50p 16.63p 16.35p 16.50p 32555
17/01/2017 16.75p 16.75p 16.25p 16.63p 382987
16/01/2017 16.00p 17.00p 16.00p 16.75p 147225
13/01/2017 15.50p 15.50p 15.15p 15.38p 38039
12/01/2017 14.75p 15.85p 14.75p 15.50p 187303
11/01/2017 14.62p 14.75p 14.35p 14.75p 5500
10/01/2017 14.62p 14.90p 14.35p 14.62p 100291
09/01/2017 15.25p 15.25p 14.50p 14.62p 80266
06/01/2017 15.13p 15.65p 14.86p 15.25p 136900
05/01/2017 14.75p 15.00p 14.59p 15.00p 66807
04/01/2017 13.25p 14.44p 12.80p 14.38p 219467
03/01/2017 13.25p 13.50p 13.00p 13.25p 221115
30/12/2016 12.75p 13.30p 12.75p 13.25p 55981
29/12/2016 12.50p 12.88p 12.13p 12.50p 23873
28/12/2016 12.38p 12.60p 12.09p 12.38p 40000
23/12/2016 12.38p 12.38p 12.38p 12.38p 0
22/12/2016 12.25p 12.38p 11.88p 12.38p 19540
21/12/2016 11.75p 12.30p 11.75p 12.25p 102000
20/12/2016 12.75p 12.75p 11.62p 11.75p 88636
19/12/2016 12.75p 13.12p 12.25p 12.75p 147983
16/12/2016 12.38p 12.90p 12.38p 12.75p 122500
15/12/2016 12.63p 12.63p 12.06p 12.25p 267584

*Close Price adjusted for both dividends and splits