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
03/01/2013 35.75p 37.35p 34.48p 35.00p 88640
02/01/2013 34.00p 36.00p 33.60p 36.00p 48784
31/12/2012 32.00p 34.40p 31.00p 33.50p 92488
28/12/2012 34.00p 34.00p 32.62p 33.50p 30685
27/12/2012 35.00p 35.75p 34.00p 34.00p 72463
24/12/2012 33.61p 34.63p 33.50p 34.63p 5384
21/12/2012 34.00p 35.68p 33.69p 34.63p 30967
20/12/2012 34.45p 35.34p 34.45p 35.00p 13642
19/12/2012 35.43p 35.43p 35.00p 35.00p 22182
18/12/2012 33.50p 33.50p 32.00p 33.50p 75862
17/12/2012 34.00p 35.34p 33.00p 33.50p 32962
14/12/2012 35.18p 36.32p 34.19p 35.00p 32589
13/12/2012 35.00p 36.71p 35.00p 36.50p 15786
12/12/2012 35.00p 36.50p 35.00p 36.50p 9201
11/12/2012 35.00p 36.50p 35.00p 36.50p 17300
10/12/2012 37.00p 39.64p 36.00p 37.00p 12380
07/12/2012 38.00p 38.50p 37.24p 37.75p 74844
06/12/2012 36.00p 36.00p 35.00p 36.00p 32039
05/12/2012 35.50p 35.50p 35.00p 35.50p 42500
04/12/2012 37.00p 37.00p 36.50p 36.50p 5000
03/12/2012 36.00p 36.25p 36.00p 36.25p 33747
30/11/2012 37.25p 37.50p 36.31p 37.00p 38300
29/11/2012 37.00p 38.00p 36.50p 37.50p 0
28/11/2012 37.00p 38.00p 36.50p 37.00p 81025
27/11/2012 36.50p 37.75p 35.95p 37.38p 51336
26/11/2012 34.00p 36.17p 32.00p 35.50p 137327
23/11/2012 36.00p 36.00p 33.00p 35.50p 290243
22/11/2012 36.50p 37.92p 36.13p 37.63p 65518
21/11/2012 37.94p 38.50p 36.50p 38.37p 53300
20/11/2012 37.00p 39.00p 36.00p 36.75p 154463
19/11/2012 37.00p 37.47p 36.00p 37.00p 24799
16/11/2012 37.50p 38.50p 36.68p 38.50p 26456
15/11/2012 38.00p 39.33p 37.00p 37.00p 79042
14/11/2012 40.00p 40.78p 39.31p 40.00p 48040
13/11/2012 40.30p 40.30p 40.00p 40.00p 75261
12/11/2012 40.50p 41.90p 40.00p 40.50p 24532
09/11/2012 42.00p 42.85p 40.38p 41.50p 126156
08/11/2012 38.00p 40.50p 38.00p 40.50p 2325
07/11/2012 41.37p 41.37p 40.50p 40.50p 4319
06/11/2012 41.00p 41.90p 38.00p 40.50p 0
05/11/2012 41.00p 41.90p 38.00p 40.50p 61811
02/11/2012 41.00p 42.50p 40.68p 41.50p 49227
01/11/2012 43.00p 45.00p 41.42p 43.50p 33383
31/10/2012 41.42p 42.25p 41.42p 42.00p 9352
30/10/2012 43.00p 43.00p 42.00p 42.00p 8191
29/10/2012 43.00p 43.00p 40.63p 41.37p 15000
26/10/2012 43.00p 43.00p 41.50p 41.50p 2069
25/10/2012 42.00p 43.00p 40.76p 41.25p 39043
24/10/2012 42.00p 43.79p 40.00p 41.50p 37308
23/10/2012 40.88p 42.00p 40.88p 41.75p 12000
22/10/2012 44.00p 47.00p 41.00p 41.75p 289709
19/10/2012 40.00p 44.00p 39.79p 42.00p 153523
18/10/2012 41.50p 42.00p 40.00p 41.50p 77223
17/10/2012 41.00p 43.67p 41.00p 41.75p 18659
16/10/2012 45.00p 45.00p 42.00p 42.75p 80369
15/10/2012 44.00p 46.00p 39.00p 43.75p 333720
12/10/2012 46.00p 48.67p 44.39p 45.00p 77238
11/10/2012 47.00p 48.28p 46.50p 47.00p 47169
10/10/2012 47.00p 49.00p 46.90p 48.50p 67771
09/10/2012 46.25p 47.00p 45.30p 46.00p 70297
08/10/2012 44.50p 46.55p 44.50p 46.50p 41350
05/10/2012 44.00p 45.95p 43.69p 44.25p 62983
04/10/2012 44.30p 45.95p 44.30p 45.50p 4086
03/10/2012 43.29p 45.60p 43.29p 45.50p 27586
02/10/2012 45.00p 45.10p 44.00p 45.00p 20778
01/10/2012 45.00p 46.20p 43.20p 45.50p 55762
28/09/2012 47.00p 48.50p 43.86p 45.00p 306162
27/09/2012 49.00p 50.90p 47.23p 48.00p 18935
26/09/2012 49.00p 51.00p 49.00p 50.25p 61349
25/09/2012 50.00p 50.00p 48.50p 48.50p 2000
24/09/2012 49.65p 49.65p 48.75p 48.75p 9838
21/09/2012 50.00p 50.50p 49.75p 49.75p 16980
20/09/2012 47.63p 50.00p 47.63p 48.50p 6820
19/09/2012 48.50p 49.75p 48.50p 48.50p 32173
18/09/2012 49.50p 50.50p 48.76p 49.13p 65113
17/09/2012 49.00p 51.50p 48.40p 50.00p 129392
14/09/2012 47.00p 50.00p 47.00p 49.00p 80882
13/09/2012 47.00p 47.48p 45.30p 46.25p 13000
12/09/2012 47.50p 47.50p 45.38p 46.00p 5189
11/09/2012 46.50p 47.38p 45.34p 46.25p 40018
10/09/2012 46.50p 49.00p 46.12p 47.00p 117337
07/09/2012 43.00p 47.00p 42.37p 46.00p 287070
06/09/2012 40.50p 42.57p 40.50p 42.00p 74553
05/09/2012 40.00p 41.19p 39.16p 40.50p 23180
04/09/2012 40.96p 41.31p 40.50p 40.50p 17023
03/09/2012 41.90p 41.90p 38.50p 40.75p 45355
31/08/2012 39.31p 40.50p 39.22p 40.50p 12389
30/08/2012 42.01p 42.50p 41.00p 41.00p 10431
29/08/2012 41.98p 41.98p 39.66p 40.75p 1588
28/08/2012 39.74p 42.01p 39.66p 40.75p 19356
24/08/2012 41.50p 42.21p 39.52p 40.50p 0
23/08/2012 41.50p 42.21p 39.52p 41.25p 45838
22/08/2012 38.00p 41.01p 38.00p 40.00p 15201
21/08/2012 39.16p 41.00p 39.16p 40.00p 22530
20/08/2012 38.00p 42.00p 38.00p 40.50p 29054
17/08/2012 38.72p 40.50p 38.72p 40.50p 1500
16/08/2012 40.50p 41.87p 39.00p 40.88p 174464
15/08/2012 43.00p 43.00p 39.00p 39.50p 242603
14/08/2012 43.51p 44.13p 43.51p 44.13p 8000
13/08/2012 44.00p 44.00p 43.00p 43.25p 200576
10/08/2012 46.00p 46.00p 44.00p 45.00p 65465
09/08/2012 44.00p 46.00p 44.00p 45.25p 51666
08/08/2012 46.50p 47.00p 44.00p 44.50p 87855
07/08/2012 46.00p 50.00p 45.00p 45.00p 133810
06/08/2012 44.75p 46.00p 44.75p 45.38p 35606
03/08/2012 43.50p 44.00p 43.30p 44.00p 10901
02/08/2012 44.84p 45.00p 43.40p 43.50p 2789
01/08/2012 44.00p 44.00p 43.70p 44.00p 16000
31/07/2012 44.00p 44.76p 41.87p 44.00p 41664
30/07/2012 42.35p 44.00p 42.35p 42.75p 79940
27/07/2012 41.00p 43.50p 41.00p 41.75p 93526
26/07/2012 40.00p 41.00p 40.00p 41.00p 15148
25/07/2012 40.00p 40.50p 40.00p 40.38p 29461
24/07/2012 40.50p 40.50p 39.75p 39.75p 16000
23/07/2012 39.00p 39.50p 39.00p 39.50p 24866
20/07/2012 39.50p 40.00p 38.79p 39.50p 87669
19/07/2012 39.50p 40.50p 39.00p 40.00p 0
18/07/2012 39.50p 40.50p 39.00p 39.50p 40185
17/07/2012 40.00p 40.00p 39.00p 39.75p 27311
16/07/2012 40.25p 40.47p 40.00p 40.25p 66757
13/07/2012 40.50p 42.26p 40.00p 40.00p 84644
12/07/2012 41.00p 41.24p 41.00p 41.00p 148661
11/07/2012 42.50p 43.13p 41.20p 41.25p 84636
10/07/2012 44.00p 44.00p 42.10p 43.50p 111788
09/07/2012 42.00p 42.75p 41.25p 41.50p 113298
06/07/2012 40.50p 44.00p 39.30p 42.12p 161098
05/07/2012 36.25p 40.00p 36.25p 39.75p 82636
04/07/2012 40.25p 40.50p 36.41p 37.00p 440225
03/07/2012 40.00p 42.00p 40.00p 41.87p 30112
02/07/2012 39.00p 41.00p 38.05p 39.75p 41105
29/06/2012 39.00p 39.50p 38.70p 39.50p 20000
28/06/2012 38.00p 39.50p 38.00p 38.50p 16000
27/06/2012 39.00p 39.01p 38.50p 38.75p 30480
26/06/2012 40.00p 40.50p 38.50p 39.50p 73207
25/06/2012 41.00p 41.30p 40.30p 41.25p 30233
22/06/2012 41.50p 43.25p 41.06p 41.25p 229896
21/06/2012 42.67p 42.67p 41.50p 42.63p 107049
20/06/2012 43.00p 43.25p 43.00p 43.25p 476
19/06/2012 43.00p 43.94p 42.90p 43.38p 25811
18/06/2012 42.00p 42.00p 42.00p 42.00p 10000
15/06/2012 40.50p 42.00p 40.50p 41.00p 37300
14/06/2012 40.00p 41.10p 39.20p 40.75p 63441
13/06/2012 42.00p 42.00p 40.50p 40.50p 6000
12/06/2012 41.75p 41.75p 39.00p 41.50p 5904
11/06/2012 40.00p 41.48p 40.00p 41.37p 13700
08/06/2012 43.00p 43.50p 40.95p 41.00p 38419
07/06/2012 44.00p 44.00p 41.00p 41.50p 48821
06/06/2012 43.50p 43.50p 42.00p 43.00p 58170
01/06/2012 45.00p 45.95p 43.00p 44.00p 46626
31/05/2012 44.00p 45.25p 43.59p 45.25p 31453
30/05/2012 43.00p 44.00p 42.77p 43.00p 13240
29/05/2012 42.96p 43.00p 42.25p 42.25p 5307
28/05/2012 43.00p 43.00p 41.75p 41.75p 40295
25/05/2012 40.00p 42.00p 40.00p 41.00p 162964
24/05/2012 40.00p 40.25p 39.50p 39.50p 128874
23/05/2012 38.00p 39.38p 37.00p 38.50p 37699
22/05/2012 37.00p 40.95p 35.24p 40.13p 51840
21/05/2012 35.00p 36.38p 35.00p 35.50p 31068
18/05/2012 35.00p 36.45p 35.00p 35.75p 49695
17/05/2012 36.00p 37.20p 35.00p 35.00p 77062
16/05/2012 36.50p 38.67p 36.34p 37.00p 51776
15/05/2012 37.00p 37.85p 37.00p 37.50p 5328
14/05/2012 39.00p 39.68p 38.00p 38.12p 55138
11/05/2012 38.37p 38.37p 38.00p 38.00p 2580
10/05/2012 39.35p 39.50p 37.30p 38.75p 9947
09/05/2012 39.00p 39.82p 38.00p 39.25p 81457
08/05/2012 38.00p 40.00p 38.00p 39.00p 13638
04/05/2012 40.00p 40.00p 38.00p 39.00p 99049
03/05/2012 41.25p 41.75p 41.25p 41.75p 2500
02/05/2012 41.00p 41.87p 41.00p 41.87p 58516
01/05/2012 41.58p 42.30p 41.00p 42.00p 23983
30/04/2012 43.50p 44.58p 41.00p 42.50p 97670
27/04/2012 43.27p 46.21p 43.25p 45.00p 26808
26/04/2012 43.15p 46.00p 43.15p 44.75p 4931
25/04/2012 43.68p 44.50p 43.45p 44.50p 17215
24/04/2012 43.75p 44.95p 43.50p 43.50p 44471
23/04/2012 44.00p 44.12p 43.00p 43.50p 95944
20/04/2012 45.90p 45.90p 44.50p 44.50p 41367
19/04/2012 45.68p 47.70p 45.50p 46.50p 50604
18/04/2012 46.00p 46.75p 45.00p 46.75p 15888
17/04/2012 46.75p 48.85p 46.30p 47.25p 10798
16/04/2012 47.00p 49.00p 46.32p 47.50p 164226
13/04/2012 47.00p 47.50p 44.98p 46.50p 118271
12/04/2012 47.00p 51.28p 46.75p 48.00p 250565
11/04/2012 44.13p 45.25p 44.13p 45.25p 733
10/04/2012 42.00p 45.50p 42.00p 45.00p 257769
05/04/2012 44.00p 45.19p 43.00p 44.00p 68381
04/04/2012 46.45p 46.45p 44.15p 45.00p 45251
03/04/2012 45.00p 46.70p 43.50p 46.00p 58977
02/04/2012 43.00p 45.80p 42.00p 44.50p 108361
30/03/2012 43.25p 45.80p 43.00p 45.50p 18962
29/03/2012 46.50p 46.50p 45.00p 45.50p 18868
28/03/2012 45.00p 45.50p 43.25p 44.00p 85410
27/03/2012 44.00p 45.75p 43.00p 45.75p 43291
26/03/2012 46.00p 48.25p 44.00p 44.50p 160690
23/03/2012 46.50p 47.00p 44.74p 45.00p 42403
22/03/2012 46.00p 48.19p 46.00p 47.00p 77768
21/03/2012 47.00p 48.37p 46.00p 46.25p 220348
20/03/2012 46.00p 47.50p 45.00p 47.00p 117586
19/03/2012 47.00p 49.16p 46.00p 46.75p 100167

*Close Price adjusted for both dividends and splits