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
14/12/2016 12.25p 13.10p 12.25p 12.88p 234374
13/12/2016 12.25p 12.64p 12.25p 12.25p 40000
12/12/2016 12.50p 12.50p 12.00p 12.25p 99629
09/12/2016 12.50p 12.80p 12.05p 12.50p 63347
08/12/2016 12.75p 12.90p 12.15p 12.50p 126411
07/12/2016 13.00p 13.00p 12.13p 12.75p 235727
06/12/2016 13.50p 13.50p 12.50p 13.00p 253344
05/12/2016 13.63p 13.77p 13.00p 13.63p 300591
02/12/2016 13.63p 13.63p 13.58p 13.63p 4424
01/12/2016 13.75p 13.90p 13.00p 13.63p 22877
30/11/2016 13.50p 14.03p 13.16p 13.75p 149842
29/11/2016 13.50p 13.50p 13.16p 13.50p 6000
28/11/2016 13.50p 13.60p 13.15p 13.50p 36380
25/11/2016 13.50p 13.60p 13.50p 13.50p 39706
24/11/2016 14.13p 14.13p 13.00p 13.50p 37309
23/11/2016 14.38p 14.56p 13.75p 14.13p 28532
22/11/2016 13.88p 14.56p 13.32p 14.38p 200975
21/11/2016 13.88p 14.15p 13.25p 13.88p 162338
18/11/2016 14.75p 15.10p 12.50p 13.88p 518539
17/11/2016 14.62p 14.88p 14.40p 14.88p 53783
16/11/2016 14.62p 14.68p 14.34p 14.62p 106348
15/11/2016 15.00p 15.00p 14.41p 14.50p 63988
14/11/2016 16.13p 16.13p 14.31p 14.75p 370076
11/11/2016 16.37p 16.41p 15.85p 16.13p 178956
10/11/2016 17.38p 17.65p 16.16p 16.37p 128471
09/11/2016 17.75p 18.72p 17.28p 17.38p 234380
08/11/2016 17.00p 17.40p 17.00p 17.00p 30000
07/11/2016 17.00p 17.00p 17.00p 17.00p 0
04/11/2016 17.50p 17.50p 17.00p 17.00p 29612
03/11/2016 17.50p 17.50p 17.00p 17.50p 48458
02/11/2016 17.00p 17.87p 17.00p 17.50p 76680
01/11/2016 17.00p 17.35p 16.36p 17.00p 288566
31/10/2016 17.00p 17.00p 16.34p 17.00p 341210
28/10/2016 17.75p 17.75p 16.50p 17.00p 181524
27/10/2016 18.00p 18.00p 17.50p 17.75p 180930
26/10/2016 18.75p 18.80p 18.00p 18.00p 384378
25/10/2016 18.50p 19.00p 18.50p 18.75p 12068
24/10/2016 18.75p 18.80p 17.80p 18.50p 157520
21/10/2016 18.50p 18.98p 17.80p 18.63p 191070
20/10/2016 18.50p 18.87p 17.75p 18.38p 161072
19/10/2016 17.50p 18.74p 16.68p 18.50p 574395
18/10/2016 16.75p 18.00p 16.09p 17.50p 336811
17/10/2016 18.38p 18.50p 16.00p 16.37p 951264
14/10/2016 17.13p 18.02p 17.13p 17.50p 147830
13/10/2016 16.50p 17.41p 16.50p 17.25p 321965
12/10/2016 15.38p 16.85p 15.38p 16.50p 496220
11/10/2016 15.25p 15.32p 14.72p 15.25p 145644
10/10/2016 15.75p 15.94p 15.02p 15.25p 188819
07/10/2016 15.00p 15.98p 14.82p 15.75p 397025
06/10/2016 16.50p 16.50p 15.00p 15.00p 408229
05/10/2016 17.25p 17.25p 15.10p 16.50p 577389
04/10/2016 17.50p 18.90p 17.00p 17.25p 398840
03/10/2016 17.50p 17.90p 17.40p 17.50p 69753
30/09/2016 17.50p 18.00p 17.50p 17.50p 274535
29/09/2016 17.75p 17.90p 17.02p 17.50p 46317
28/09/2016 18.00p 18.00p 17.50p 17.75p 80453
27/09/2016 18.00p 18.50p 17.71p 18.00p 101963
26/09/2016 18.00p 18.30p 17.88p 18.00p 115568
23/09/2016 18.75p 18.75p 17.71p 18.00p 245450
22/09/2016 17.38p 19.45p 17.25p 18.75p 538048
21/09/2016 17.00p 17.50p 17.00p 17.50p 277572
20/09/2016 16.88p 17.16p 16.88p 17.00p 77220
19/09/2016 16.50p 17.40p 16.50p 16.88p 129386
16/09/2016 16.25p 16.25p 16.20p 16.25p 85000
15/09/2016 16.75p 16.75p 16.20p 16.25p 107279
14/09/2016 16.88p 16.88p 16.26p 16.75p 31967
13/09/2016 16.63p 16.91p 16.10p 16.88p 580413
12/09/2016 17.25p 17.25p 16.50p 16.75p 166740
09/09/2016 18.25p 18.25p 16.75p 17.25p 286276
08/09/2016 18.25p 18.50p 18.20p 18.25p 129928
07/09/2016 17.00p 19.00p 17.00p 18.25p 376269
06/09/2016 16.75p 17.43p 16.65p 17.00p 346550
05/09/2016 16.50p 16.80p 16.34p 16.75p 54022
02/09/2016 16.00p 16.75p 15.65p 16.50p 184865
01/09/2016 15.75p 16.50p 15.35p 16.00p 119219
31/08/2016 16.25p 16.75p 15.55p 15.75p 422718
30/08/2016 17.13p 17.13p 15.83p 16.25p 512319
26/08/2016 16.37p 17.50p 15.50p 17.13p 547894
25/08/2016 17.38p 17.38p 15.62p 16.37p 501255
24/08/2016 18.00p 18.00p 17.00p 17.38p 119375
23/08/2016 17.75p 18.50p 17.75p 18.00p 374601
22/08/2016 19.75p 19.85p 17.71p 17.75p 428542
19/08/2016 20.00p 20.20p 19.75p 19.75p 77249
18/08/2016 20.25p 20.25p 19.75p 20.00p 315438
17/08/2016 20.50p 20.85p 20.00p 20.25p 62305
16/08/2016 21.75p 21.90p 19.75p 20.50p 608164
15/08/2016 20.75p 21.50p 20.63p 20.75p 224376
12/08/2016 20.87p 21.25p 20.69p 20.75p 128890
11/08/2016 21.00p 21.30p 20.20p 20.87p 375329
10/08/2016 19.00p 22.50p 19.00p 20.75p 442402
09/08/2016 19.00p 19.15p 18.65p 19.00p 195396
08/08/2016 18.75p 19.15p 18.75p 19.00p 119086
05/08/2016 18.88p 19.25p 17.48p 18.88p 223384
04/08/2016 19.00p 19.07p 18.19p 18.88p 92246
03/08/2016 19.25p 19.25p 19.00p 19.00p 230793
02/08/2016 18.88p 20.10p 18.88p 19.25p 448484
01/08/2016 16.50p 19.50p 16.50p 18.88p 507564
29/07/2016 16.63p 17.20p 16.15p 16.50p 274983
28/07/2016 16.50p 18.08p 16.50p 16.63p 188755
27/07/2016 15.75p 16.90p 15.75p 16.50p 225664
26/07/2016 15.75p 15.75p 15.65p 15.75p 24122
25/07/2016 15.88p 16.20p 15.47p 15.75p 73750
22/07/2016 16.00p 16.42p 15.63p 15.88p 133194
21/07/2016 15.88p 16.41p 15.25p 16.00p 157343
20/07/2016 17.00p 17.28p 15.78p 16.00p 271503
19/07/2016 17.00p 17.40p 16.64p 17.00p 405497
18/07/2016 17.00p 17.50p 16.90p 17.00p 35915
15/07/2016 17.13p 17.50p 16.81p 17.00p 116170
14/07/2016 18.25p 18.25p 16.83p 17.13p 264615
13/07/2016 17.25p 18.50p 16.84p 18.25p 308814
12/07/2016 17.38p 17.38p 16.94p 17.25p 100839
11/07/2016 17.63p 18.00p 17.00p 17.38p 315640
08/07/2016 17.75p 18.00p 17.10p 17.63p 709482
07/07/2016 17.63p 19.85p 17.13p 17.75p 1396680
06/07/2016 14.13p 17.56p 14.13p 17.25p 1401997
05/07/2016 14.50p 14.50p 13.64p 14.00p 142479
04/07/2016 14.00p 15.00p 13.70p 14.50p 509033
01/07/2016 12.88p 14.64p 12.88p 14.00p 871520
30/06/2016 13.50p 13.50p 12.09p 13.00p 182113
29/06/2016 14.00p 14.30p 13.50p 13.50p 306719
28/06/2016 14.62p 14.91p 13.76p 14.13p 256776
27/06/2016 13.25p 15.30p 12.90p 14.62p 1058674
24/06/2016 11.13p 14.50p 11.13p 13.50p 979948
23/06/2016 11.50p 11.70p 11.13p 11.38p 36482
22/06/2016 11.75p 11.75p 11.19p 11.50p 44657
21/06/2016 11.75p 11.75p 11.55p 11.75p 18320
20/06/2016 12.00p 12.00p 11.75p 11.75p 0
17/06/2016 12.25p 12.30p 11.88p 12.00p 105674
16/06/2016 11.88p 12.65p 11.88p 12.25p 729164
15/06/2016 11.88p 11.88p 11.68p 11.88p 123824
14/06/2016 12.13p 12.35p 11.88p 11.88p 222648
13/06/2016 12.00p 12.39p 11.85p 12.13p 308434
10/06/2016 12.13p 12.50p 12.11p 12.25p 203077
09/06/2016 11.88p 12.20p 11.65p 12.13p 172155
08/06/2016 11.00p 12.70p 10.90p 11.88p 982297
07/06/2016 11.00p 11.48p 10.88p 11.00p 355996
06/06/2016 11.13p 11.75p 10.77p 11.13p 302664
03/06/2016 9.88p 11.00p 9.59p 11.00p 534501
02/06/2016 10.00p 10.00p 9.75p 9.88p 129156
01/06/2016 9.50p 10.00p 9.36p 10.00p 424477
31/05/2016 10.13p 10.35p 9.00p 9.50p 248851
27/05/2016 10.88p 10.88p 10.13p 10.13p 136305
26/05/2016 10.25p 11.25p 10.25p 10.88p 216422
25/05/2016 10.63p 10.63p 9.81p 10.25p 285969
24/05/2016 10.50p 10.90p 9.77p 10.63p 229101
23/05/2016 11.00p 11.00p 10.50p 10.50p 182623
20/05/2016 11.50p 11.97p 11.08p 11.25p 136670
19/05/2016 11.88p 12.00p 11.10p 11.50p 7409
18/05/2016 12.38p 12.38p 11.81p 11.88p 46689
17/05/2016 12.38p 12.38p 12.09p 12.38p 9246
16/05/2016 12.25p 12.38p 12.25p 12.38p 21761
13/05/2016 13.00p 13.00p 12.00p 12.25p 164148
12/05/2016 12.75p 13.50p 12.50p 13.12p 619741
11/05/2016 10.88p 13.41p 10.86p 12.75p 832854
10/05/2016 11.00p 11.22p 10.59p 10.88p 289390
09/05/2016 11.13p 11.42p 10.84p 11.00p 154848
06/05/2016 10.88p 11.15p 10.73p 11.13p 131301
05/05/2016 10.75p 11.25p 10.59p 10.88p 70261
04/05/2016 11.13p 11.20p 10.50p 10.75p 74093
03/05/2016 10.25p 12.45p 10.25p 11.13p 1517046
29/04/2016 8.88p 10.44p 8.88p 10.25p 291925
28/04/2016 9.00p 9.01p 8.50p 8.88p 88940
27/04/2016 9.13p 9.40p 8.90p 9.00p 114989
26/04/2016 9.63p 9.63p 9.00p 9.13p 432283
25/04/2016 9.75p 9.90p 9.34p 9.63p 181670
22/04/2016 10.13p 10.30p 9.75p 9.75p 174384
21/04/2016 10.13p 10.15p 9.63p 10.13p 154655
20/04/2016 9.75p 10.24p 9.75p 10.13p 9761
19/04/2016 10.13p 10.18p 9.28p 9.75p 517903
18/04/2016 9.63p 10.57p 9.63p 10.13p 148020
15/04/2016 8.38p 9.74p 8.38p 9.38p 798166
14/04/2016 8.63p 8.78p 8.00p 8.38p 1478427
13/04/2016 8.00p 8.25p 7.75p 8.13p 194586
12/04/2016 8.25p 8.30p 7.90p 8.00p 120006
11/04/2016 8.25p 8.91p 8.07p 8.25p 55000
08/04/2016 8.25p 9.00p 8.08p 8.25p 359512
07/04/2016 7.88p 8.41p 7.85p 8.25p 174785
06/04/2016 7.38p 8.00p 7.20p 7.88p 108933
05/04/2016 7.25p 7.50p 7.00p 7.38p 106166
04/04/2016 6.75p 7.25p 6.75p 7.25p 302409
01/04/2016 6.75p 6.75p 6.40p 6.75p 2874
31/03/2016 6.63p 7.00p 6.25p 6.75p 195628
30/03/2016 6.63p 6.63p 6.34p 6.63p 1500
29/03/2016 7.00p 7.00p 6.38p 6.63p 153000
24/03/2016 6.88p 7.20p 6.88p 7.00p 48000
23/03/2016 6.75p 7.10p 6.75p 6.88p 181928
22/03/2016 6.75p 6.99p 6.52p 6.75p 90159
21/03/2016 7.00p 7.10p 6.50p 6.75p 200731
18/03/2016 7.25p 7.25p 6.75p 7.00p 580970
17/03/2016 7.25p 7.30p 6.90p 7.25p 134500
16/03/2016 7.13p 7.13p 6.75p 7.13p 81000
15/03/2016 7.00p 7.20p 7.00p 7.13p 34167
14/03/2016 7.25p 7.25p 6.75p 7.00p 184000
11/03/2016 7.13p 7.40p 6.76p 7.13p 169463
10/03/2016 7.13p 7.15p 6.75p 7.13p 253750
09/03/2016 7.50p 7.50p 7.00p 7.13p 79658
08/03/2016 7.63p 7.68p 7.25p 7.50p 105881
07/03/2016 7.00p 7.68p 7.00p 7.63p 864266
04/03/2016 6.63p 7.15p 6.63p 7.00p 158547
03/03/2016 6.50p 6.65p 6.35p 6.50p 147753

*Close Price adjusted for both dividends and splits