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
20/05/2015 9.25p 9.25p 9.20p 9.25p 200000
19/05/2015 9.00p 9.25p 9.00p 9.25p 21792
18/05/2015 9.00p 9.00p 8.76p 9.00p 200
15/05/2015 8.63p 9.00p 8.63p 9.00p 149250
14/05/2015 8.63p 8.75p 8.63p 8.63p 13956
13/05/2015 8.50p 8.74p 8.50p 8.63p 37150
12/05/2015 8.13p 8.17p 8.13p 8.13p 5000
11/05/2015 8.38p 8.38p 8.00p 8.25p 45051
08/05/2015 8.38p 8.38p 8.37p 8.38p 275
07/05/2015 8.38p 8.38p 8.25p 8.38p 41445
06/05/2015 8.38p 8.38p 8.38p 8.38p 0
05/05/2015 8.38p 8.38p 8.38p 8.38p 0
01/05/2015 8.38p 8.38p 8.38p 8.38p 0
30/04/2015 8.38p 8.38p 8.25p 8.38p 14579
29/04/2015 8.38p 8.39p 8.25p 8.38p 4100
28/04/2015 8.38p 8.38p 8.31p 8.38p 42080
27/04/2015 8.38p 8.38p 8.36p 8.38p 50000
24/04/2015 8.38p 8.38p 8.36p 8.38p 1042
23/04/2015 8.38p 8.38p 8.30p 8.38p 57541
22/04/2015 8.25p 8.50p 8.25p 8.38p 63232
21/04/2015 8.25p 8.40p 8.25p 8.25p 23660
20/04/2015 8.25p 8.40p 8.00p 8.25p 7585
17/04/2015 8.75p 8.87p 8.04p 8.25p 54496
16/04/2015 9.00p 9.00p 8.75p 9.00p 75115
15/04/2015 9.00p 9.10p 8.77p 9.00p 32690
14/04/2015 9.13p 9.13p 9.00p 9.13p 63280
13/04/2015 9.13p 9.13p 9.13p 9.13p 0
10/04/2015 9.00p 9.25p 9.00p 9.13p 91646
09/04/2015 9.00p 9.10p 9.00p 9.00p 253
08/04/2015 9.00p 9.00p 9.00p 9.00p 0
07/04/2015 9.00p 9.25p 8.75p 9.00p 7187
02/04/2015 8.88p 9.10p 8.51p 9.00p 62412
01/04/2015 9.00p 9.00p 9.00p 9.00p 0
31/03/2015 9.13p 9.13p 8.77p 9.00p 40085
30/03/2015 9.13p 9.13p 9.10p 9.13p 80000
27/03/2015 9.00p 9.13p 8.74p 9.13p 45800
26/03/2015 8.63p 9.00p 8.57p 9.00p 41431
25/03/2015 8.50p 8.65p 8.35p 8.50p 40616
24/03/2015 9.13p 9.13p 8.12p 8.50p 155955
23/03/2015 9.13p 9.13p 8.75p 9.13p 59990
20/03/2015 9.13p 9.13p 8.75p 9.13p 80250
19/03/2015 9.13p 9.13p 8.75p 9.13p 105153
18/03/2015 9.13p 9.13p 8.76p 9.13p 16844
17/03/2015 9.13p 9.15p 9.13p 9.13p 50000
16/03/2015 9.13p 9.13p 8.76p 9.13p 12039
13/03/2015 9.13p 9.20p 8.80p 9.13p 60739
12/03/2015 9.13p 9.25p 8.76p 9.13p 119253
11/03/2015 9.13p 9.50p 8.50p 9.13p 358317
10/03/2015 9.38p 9.38p 8.50p 9.00p 41083
09/03/2015 9.63p 9.63p 9.29p 9.38p 95169
06/03/2015 10.00p 10.00p 9.63p 9.63p 20700
05/03/2015 10.00p 10.00p 8.94p 10.00p 8831
04/03/2015 10.00p 10.00p 10.00p 10.00p 125000
03/03/2015 10.00p 10.00p 10.00p 10.00p 0
02/03/2015 10.00p 10.00p 9.88p 10.00p 23594
27/02/2015 10.00p 10.00p 9.85p 10.00p 9562
26/02/2015 10.00p 10.00p 9.90p 10.00p 40359
25/02/2015 10.00p 10.10p 9.93p 10.00p 32525
24/02/2015 10.00p 10.11p 9.93p 10.00p 39552
23/02/2015 10.00p 10.25p 9.90p 10.00p 288861
20/02/2015 10.00p 10.13p 9.90p 10.00p 66500
19/02/2015 10.00p 10.23p 9.85p 10.00p 167979
18/02/2015 10.00p 10.13p 9.76p 10.00p 75600
17/02/2015 10.00p 10.25p 9.76p 10.00p 575117
16/02/2015 10.00p 10.25p 9.81p 10.00p 157404
13/02/2015 9.88p 10.20p 9.50p 10.00p 549735
12/02/2015 10.13p 10.13p 9.76p 9.88p 128356
11/02/2015 10.25p 10.40p 10.01p 10.13p 103488
10/02/2015 10.25p 10.44p 10.01p 10.25p 68000
09/02/2015 11.00p 11.00p 9.80p 10.25p 487486
06/02/2015 11.50p 11.50p 11.00p 11.00p 35982
05/02/2015 11.50p 11.70p 11.50p 11.50p 8693
04/02/2015 11.50p 11.80p 11.50p 11.50p 31200
03/02/2015 12.00p 12.00p 11.50p 11.50p 86025
02/02/2015 12.00p 12.13p 12.00p 12.00p 51835
30/01/2015 12.13p 12.13p 12.00p 12.00p 0
29/01/2015 12.50p 12.50p 12.00p 12.13p 20112
28/01/2015 12.13p 12.50p 12.13p 12.50p 32460
27/01/2015 12.13p 12.13p 12.13p 12.13p 0
26/01/2015 12.13p 12.45p 11.98p 12.13p 82554
23/01/2015 11.75p 12.31p 11.75p 12.13p 281136
22/01/2015 12.38p 12.38p 11.50p 11.63p 152549
21/01/2015 11.88p 12.99p 11.88p 12.38p 98818
20/01/2015 11.25p 12.24p 10.75p 11.88p 53344
19/01/2015 11.13p 11.55p 11.13p 11.25p 21066
16/01/2015 11.13p 11.13p 11.00p 11.13p 12943
15/01/2015 10.63p 10.90p 10.25p 10.75p 186504
14/01/2015 10.75p 10.75p 10.25p 10.63p 7651
13/01/2015 10.75p 10.75p 10.56p 10.75p 10000
12/01/2015 11.00p 11.00p 10.75p 10.75p 0
09/01/2015 10.75p 10.75p 10.50p 10.75p 31500
08/01/2015 10.75p 10.90p 10.75p 10.75p 349
07/01/2015 10.63p 11.00p 10.55p 10.75p 34462
06/01/2015 10.38p 10.53p 10.04p 10.38p 118014
05/01/2015 10.38p 10.60p 10.08p 10.38p 75000
02/01/2015 10.38p 10.60p 10.11p 10.38p 19818
31/12/2014 10.38p 10.62p 10.08p 10.38p 41594
30/12/2014 10.25p 10.38p 10.00p 10.38p 22349
29/12/2014 10.25p 10.35p 10.00p 10.25p 40870
24/12/2014 10.25p 10.25p 10.25p 10.25p 0
23/12/2014 10.38p 10.38p 10.25p 10.25p 51364
22/12/2014 10.63p 10.70p 10.28p 10.63p 8937
19/12/2014 10.50p 10.74p 10.27p 10.63p 40048
18/12/2014 10.88p 10.88p 10.26p 10.63p 81049
17/12/2014 11.13p 11.13p 10.78p 11.13p 7900
16/12/2014 11.13p 11.20p 11.13p 11.13p 5000
15/12/2014 11.13p 11.24p 10.75p 11.13p 42000
12/12/2014 11.00p 11.13p 10.79p 11.13p 2500
11/12/2014 11.00p 11.00p 11.00p 11.00p 0
10/12/2014 11.00p 11.10p 10.55p 11.00p 11000
09/12/2014 10.75p 11.00p 10.50p 11.00p 198393
08/12/2014 10.50p 10.75p 9.17p 10.75p 124480
05/12/2014 10.75p 10.75p 10.50p 10.50p 3411
04/12/2014 10.75p 10.75p 10.75p 10.75p 0
03/12/2014 10.88p 10.88p 10.50p 10.75p 63096
02/12/2014 11.13p 11.13p 11.13p 11.13p 0
01/12/2014 11.63p 11.63p 10.80p 11.13p 50982
28/11/2014 11.75p 11.75p 11.50p 11.63p 31301
27/11/2014 11.75p 11.75p 11.50p 11.75p 26130
26/11/2014 11.75p 11.79p 11.50p 11.75p 44530
25/11/2014 11.88p 11.88p 11.51p 11.88p 17232
24/11/2014 12.00p 12.00p 11.58p 11.88p 12075
21/11/2014 12.13p 12.13p 11.83p 12.13p 7054
20/11/2014 12.13p 12.13p 12.13p 12.13p 0
19/11/2014 12.00p 12.20p 11.83p 12.13p 29187
18/11/2014 11.75p 11.75p 11.55p 11.75p 53897
17/11/2014 12.00p 12.00p 11.55p 11.75p 28900
14/11/2014 11.93p 12.00p 11.80p 12.00p 99107
13/11/2014 12.00p 12.00p 11.80p 12.00p 26720
12/11/2014 11.13p 12.25p 11.13p 12.13p 282168
11/11/2014 10.88p 11.13p 10.88p 11.13p 0
10/11/2014 10.38p 10.88p 10.38p 10.88p 40067
07/11/2014 10.38p 10.38p 10.08p 10.38p 3000
06/11/2014 10.38p 10.59p 10.01p 10.38p 15766
05/11/2014 10.50p 10.63p 10.25p 10.38p 151620
04/11/2014 10.50p 10.50p 10.25p 10.50p 126014
03/11/2014 10.50p 10.50p 10.50p 10.50p 0
31/10/2014 11.25p 11.25p 10.50p 10.50p 186955
30/10/2014 11.13p 11.30p 11.13p 11.25p 61113
29/10/2014 11.13p 11.19p 11.13p 11.13p 1771
28/10/2014 11.13p 11.13p 11.13p 11.13p 0
27/10/2014 11.13p 11.21p 10.76p 11.13p 57917
24/10/2014 11.13p 11.13p 11.13p 11.13p 0
23/10/2014 11.00p 11.24p 10.56p 11.13p 21014
22/10/2014 11.00p 11.00p 10.55p 11.00p 12049
21/10/2014 11.00p 11.00p 10.50p 11.00p 22808
20/10/2014 11.00p 11.00p 10.52p 11.00p 20000
17/10/2014 11.00p 11.30p 10.51p 11.00p 112444
16/10/2014 10.75p 11.00p 10.71p 11.00p 52781
15/10/2014 11.50p 11.80p 10.51p 10.75p 180278
14/10/2014 11.38p 11.48p 11.25p 11.38p 3981
13/10/2014 11.38p 11.48p 11.25p 11.38p 85202
10/10/2014 12.00p 12.00p 11.25p 11.38p 136527
09/10/2014 11.25p 12.00p 11.25p 12.00p 118754
08/10/2014 11.25p 11.25p 11.01p 11.25p 20314
07/10/2014 11.00p 11.13p 10.99p 11.13p 169097
06/10/2014 11.25p 11.55p 10.25p 10.75p 271259
03/10/2014 11.88p 11.88p 11.50p 11.63p 27340
02/10/2014 11.88p 11.88p 11.25p 11.88p 337675
01/10/2014 12.00p 12.00p 11.51p 11.75p 20000
30/09/2014 12.25p 12.45p 11.60p 12.00p 14673
29/09/2014 12.63p 12.90p 12.00p 12.25p 63740
26/09/2014 12.75p 12.90p 12.50p 12.75p 7340
25/09/2014 13.00p 13.30p 12.50p 12.75p 216518
24/09/2014 12.75p 12.75p 12.75p 12.75p 0
23/09/2014 12.75p 12.77p 12.75p 12.75p 7000
22/09/2014 12.88p 13.20p 12.50p 13.00p 185170
19/09/2014 13.00p 13.12p 12.50p 12.88p 135852
18/09/2014 13.75p 13.75p 13.75p 13.75p 0
17/09/2014 13.63p 13.85p 13.63p 13.75p 33320
16/09/2014 13.63p 13.63p 13.42p 13.63p 2500
15/09/2014 13.75p 13.75p 13.63p 13.63p 17810
12/09/2014 13.75p 13.90p 13.51p 13.75p 35200
11/09/2014 14.38p 14.38p 13.65p 13.75p 137448
10/09/2014 14.50p 14.50p 14.10p 14.38p 2500
09/09/2014 14.50p 14.50p 14.01p 14.50p 7401
08/09/2014 15.50p 15.50p 14.50p 14.50p 64236
05/09/2014 15.50p 15.58p 15.00p 15.50p 272033
04/09/2014 15.50p 15.75p 15.06p 15.50p 41409
03/09/2014 15.50p 15.75p 15.05p 15.50p 63522
02/09/2014 15.00p 15.50p 14.93p 15.50p 22000
01/09/2014 15.00p 15.00p 14.93p 15.00p 15402
29/08/2014 15.00p 15.00p 14.88p 15.00p 35140
28/08/2014 15.13p 15.13p 15.05p 15.13p 138969
27/08/2014 15.13p 15.13p 15.13p 15.13p 0
26/08/2014 15.13p 15.13p 15.00p 15.13p 52471
22/08/2014 15.13p 15.23p 15.13p 15.13p 30000
21/08/2014 15.13p 15.25p 15.00p 15.13p 21484
20/08/2014 15.50p 15.50p 15.00p 15.00p 71208
19/08/2014 17.13p 17.49p 15.75p 15.75p 326048
18/08/2014 15.75p 17.25p 15.75p 17.25p 471913
15/08/2014 15.50p 15.71p 15.25p 15.50p 130007
14/08/2014 14.75p 15.69p 14.75p 15.50p 120942
13/08/2014 14.25p 14.75p 14.03p 14.75p 11570
12/08/2014 14.25p 14.25p 14.01p 14.25p 5000
11/08/2014 14.13p 14.36p 13.80p 14.25p 54523
08/08/2014 13.88p 14.25p 13.76p 14.00p 474178
07/08/2014 13.75p 14.00p 13.50p 13.88p 150660
06/08/2014 13.88p 13.88p 13.50p 13.75p 251445
05/08/2014 13.88p 13.90p 13.50p 13.50p 83582

*Close Price adjusted for both dividends and splits