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
02/09/2014 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
04/08/2014 13.25p 14.00p 13.00p 13.88p 156543
01/08/2014 13.12p 13.45p 13.00p 13.00p 145134
31/07/2014 13.75p 13.75p 12.63p 13.12p 453863
30/07/2014 14.00p 14.00p 13.04p 13.75p 625306
29/07/2014 14.25p 14.25p 14.10p 14.25p 7500
28/07/2014 14.75p 15.13p 14.00p 14.38p 463661
25/07/2014 15.75p 15.75p 15.00p 15.13p 151962
24/07/2014 15.88p 16.13p 15.75p 15.88p 23602
23/07/2014 16.25p 16.25p 15.75p 16.13p 118254
22/07/2014 16.25p 16.32p 15.75p 16.25p 75665
21/07/2014 15.88p 16.32p 15.88p 16.25p 109287
18/07/2014 16.13p 17.00p 15.74p 15.88p 125000
17/07/2014 16.75p 17.13p 15.75p 16.13p 151384
16/07/2014 16.50p 17.75p 16.50p 17.13p 1422609
15/07/2014 16.25p 16.25p 15.95p 16.25p 53021
14/07/2014 16.13p 16.40p 15.01p 16.25p 501516
11/07/2014 16.63p 16.69p 16.00p 16.37p 113205
10/07/2014 16.37p 16.70p 16.25p 16.63p 157335
09/07/2014 16.63p 16.63p 15.75p 16.37p 41125
08/07/2014 16.50p 16.81p 16.00p 16.63p 362444
07/07/2014 15.63p 16.50p 15.13p 16.50p 236330
04/07/2014 14.88p 15.35p 14.77p 15.13p 15515
03/07/2014 14.88p 14.99p 14.76p 14.88p 30417
02/07/2014 14.88p 14.95p 14.88p 14.88p 8866
01/07/2014 14.88p 15.00p 14.75p 14.88p 22333
30/06/2014 15.13p 15.13p 14.63p 14.88p 114234
27/06/2014 15.50p 15.50p 14.52p 15.13p 138616
26/06/2014 15.50p 15.50p 15.25p 15.50p 72157
25/06/2014 15.38p 15.55p 15.01p 15.50p 148159
24/06/2014 15.00p 16.09p 14.76p 15.50p 250227
23/06/2014 14.62p 15.20p 14.30p 15.00p 72500
20/06/2014 14.62p 14.62p 14.25p 14.62p 93374
19/06/2014 14.62p 14.62p 14.20p 14.62p 169000
18/06/2014 13.38p 15.00p 13.11p 14.62p 186991
17/06/2014 13.00p 13.64p 12.70p 13.38p 302835
16/06/2014 13.00p 13.25p 12.50p 13.00p 100012
13/06/2014 13.25p 13.38p 12.55p 13.00p 163736
12/06/2014 13.38p 13.53p 13.38p 13.38p 46933
11/06/2014 12.38p 13.50p 12.36p 13.38p 226578
10/06/2014 12.25p 12.25p 11.80p 12.25p 7675
09/06/2014 12.38p 12.60p 11.76p 12.25p 78451
06/06/2014 12.25p 12.38p 11.76p 12.38p 75308
05/06/2014 12.38p 12.38p 12.10p 12.38p 4100
04/06/2014 12.13p 12.38p 12.13p 12.38p 40000
03/06/2014 12.50p 12.50p 11.90p 12.13p 129672
02/06/2014 12.38p 12.98p 12.00p 12.50p 136251
30/05/2014 12.00p 12.00p 11.56p 12.00p 0
29/05/2014 12.00p 12.00p 11.56p 12.00p 3000
28/05/2014 12.00p 12.30p 12.00p 12.00p 4837
27/05/2014 11.88p 12.40p 11.48p 12.00p 10424
23/05/2014 11.88p 11.88p 11.51p 11.88p 0
22/05/2014 11.88p 11.88p 11.51p 11.88p 0
21/05/2014 11.88p 11.88p 11.51p 11.88p 10000
20/05/2014 11.63p 11.99p 11.63p 11.88p 12153
19/05/2014 11.50p 11.88p 11.13p 11.63p 33444
16/05/2014 11.50p 11.50p 11.13p 11.50p 50000
15/05/2014 11.50p 11.88p 11.25p 11.50p 106749
14/05/2014 11.50p 11.85p 11.25p 11.50p 0
13/05/2014 11.50p 11.85p 11.25p 11.50p 34824
12/05/2014 11.75p 12.00p 11.20p 11.50p 218479
09/05/2014 11.75p 11.75p 11.20p 11.75p 1842
08/05/2014 12.13p 12.13p 11.00p 11.75p 311581
07/05/2014 12.88p 13.10p 12.13p 12.13p 7183
06/05/2014 12.63p 13.00p 12.00p 12.88p 0
02/05/2014 12.00p 13.00p 12.00p 12.63p 84816
01/05/2014 11.88p 12.25p 11.88p 12.00p 144259
30/04/2014 11.63p 12.00p 11.63p 11.88p 56117
29/04/2014 11.50p 11.99p 11.25p 11.63p 28187
28/04/2014 11.25p 11.90p 11.25p 11.50p 266800
25/04/2014 11.25p 11.25p 10.80p 11.25p 47036
24/04/2014 10.63p 11.25p 10.63p 11.13p 59921
23/04/2014 11.25p 11.25p 10.50p 10.63p 180747
22/04/2014 12.38p 12.50p 11.00p 11.25p 358832
17/04/2014 12.75p 12.75p 12.38p 12.38p 146760
16/04/2014 13.00p 13.00p 12.75p 12.75p 1773
15/04/2014 13.25p 13.25p 13.00p 13.00p 51954
14/04/2014 13.25p 13.25p 13.05p 13.25p 10000
11/04/2014 13.25p 13.25p 12.82p 13.25p 0
10/04/2014 13.00p 13.25p 12.82p 13.25p 71667
09/04/2014 12.88p 13.10p 12.75p 13.00p 130003
08/04/2014 12.88p 12.88p 12.75p 12.88p 4124
07/04/2014 12.88p 12.88p 12.75p 12.88p 15816
04/04/2014 12.75p 12.88p 12.50p 12.88p 63716
03/04/2014 12.50p 12.68p 12.25p 12.63p 43060
02/04/2014 12.00p 12.60p 12.00p 12.50p 90599
01/04/2014 12.88p 13.00p 11.70p 12.00p 259722
31/03/2014 13.38p 13.39p 12.75p 12.88p 112543
28/03/2014 13.38p 13.50p 13.00p 13.38p 15600
27/03/2014 14.13p 14.13p 13.25p 13.50p 111962
26/03/2014 14.75p 14.88p 13.50p 14.13p 317089
25/03/2014 15.13p 15.13p 14.88p 14.88p 33385
24/03/2014 15.13p 15.13p 14.65p 15.13p 80671
21/03/2014 15.13p 15.15p 15.00p 15.13p 110000
20/03/2014 15.13p 15.13p 15.06p 15.13p 93240
19/03/2014 15.25p 15.25p 15.13p 15.13p 43000
18/03/2014 15.13p 15.47p 15.00p 15.25p 142300
17/03/2014 14.88p 15.13p 14.75p 15.13p 221001
14/03/2014 15.13p 15.27p 14.27p 14.88p 446142
13/03/2014 15.75p 16.40p 14.65p 15.25p 300288
12/03/2014 14.50p 16.00p 14.50p 15.50p 445349
11/03/2014 15.13p 15.13p 14.50p 14.50p 138197
10/03/2014 15.25p 15.40p 14.75p 15.25p 45412
07/03/2014 15.75p 15.80p 15.00p 15.25p 54853
06/03/2014 15.75p 15.75p 15.25p 15.75p 48334
05/03/2014 16.25p 16.25p 15.50p 15.75p 40883
04/03/2014 16.63p 16.88p 16.10p 16.25p 75811
03/03/2014 15.88p 17.00p 15.54p 16.63p 324502
28/02/2014 16.00p 16.15p 15.54p 15.88p 22049
27/02/2014 16.63p 16.63p 15.80p 16.00p 325339
26/02/2014 17.00p 17.96p 16.63p 16.63p 446239
25/02/2014 16.25p 17.25p 15.75p 17.00p 581293
24/02/2014 15.00p 16.20p 14.95p 15.75p 350511
21/02/2014 14.62p 15.40p 14.50p 14.88p 261472
20/02/2014 14.88p 14.96p 14.45p 14.62p 150959
19/02/2014 14.50p 15.00p 14.42p 14.88p 246390
18/02/2014 14.50p 14.70p 14.25p 14.38p 157668
17/02/2014 14.50p 14.73p 14.30p 14.50p 252003
14/02/2014 13.75p 14.93p 13.38p 14.62p 1446689
13/02/2014 12.88p 13.68p 12.75p 13.38p 337131
12/02/2014 12.75p 13.00p 12.63p 12.75p 473632
11/02/2014 12.38p 13.00p 12.25p 12.63p 327724
10/02/2014 12.38p 12.70p 12.38p 12.38p 20000
07/02/2014 12.50p 12.85p 12.05p 12.50p 45659
06/02/2014 12.13p 13.40p 12.00p 12.50p 600994
05/02/2014 11.75p 12.25p 11.75p 12.13p 116728
04/02/2014 11.75p 11.75p 11.62p 11.75p 30000
03/02/2014 11.75p 12.00p 11.50p 11.75p 56985
31/01/2014 11.38p 11.75p 11.38p 11.75p 360000
30/01/2014 11.50p 11.50p 11.28p 11.38p 150981
29/01/2014 11.38p 11.50p 11.10p 11.50p 92200
28/01/2014 11.38p 11.49p 11.15p 11.38p 11985
27/01/2014 11.13p 11.40p 11.00p 11.38p 280798
24/01/2014 11.13p 11.25p 11.00p 11.13p 149277
23/01/2014 11.00p 11.25p 11.00p 11.13p 160000
22/01/2014 11.13p 11.13p 10.83p 11.00p 57115
21/01/2014 11.13p 11.15p 10.80p 11.13p 17000
20/01/2014 11.13p 11.13p 10.80p 11.13p 5600
17/01/2014 11.25p 11.25p 10.55p 11.13p 54444
16/01/2014 11.50p 11.63p 11.00p 11.25p 190285
15/01/2014 11.88p 12.00p 11.50p 11.63p 510033
14/01/2014 10.13p 11.65p 10.13p 11.50p 1058437
13/01/2014 10.25p 10.25p 10.00p 10.13p 54967
10/01/2014 10.25p 10.25p 10.00p 10.25p 102000
09/01/2014 10.13p 10.35p 10.00p 10.25p 415804
08/01/2014 10.13p 10.19p 10.00p 10.13p 72697
07/01/2014 10.00p 10.18p 10.00p 10.13p 32117
06/01/2014 9.88p 10.10p 9.75p 10.00p 47840
03/01/2014 9.88p 10.00p 9.78p 9.88p 102250
02/01/2014 9.88p 9.90p 9.88p 9.88p 63964
31/12/2013 9.88p 9.88p 9.65p 9.88p 32298
30/12/2013 10.00p 10.00p 9.75p 9.88p 25000
27/12/2013 10.00p 10.20p 9.75p 10.00p 0
24/12/2013 10.13p 10.20p 9.75p 10.00p 11614
23/12/2013 10.38p 10.45p 9.75p 9.88p 88478
20/12/2013 10.13p 10.38p 9.75p 10.38p 437259
19/12/2013 10.63p 10.63p 10.13p 10.13p 198711
18/12/2013 10.75p 10.75p 10.25p 10.50p 118834
17/12/2013 10.75p 10.75p 10.50p 10.75p 115000
16/12/2013 10.75p 10.75p 10.60p 10.75p 36930
13/12/2013 10.75p 10.84p 10.55p 10.75p 67029
12/12/2013 10.88p 10.88p 10.60p 10.75p 438803
11/12/2013 10.88p 10.94p 10.87p 10.88p 11430
10/12/2013 11.00p 11.79p 10.50p 10.88p 488310
09/12/2013 10.75p 10.75p 10.25p 10.50p 83619
06/12/2013 10.13p 10.75p 10.05p 10.75p 604165
05/12/2013 10.13p 10.20p 10.13p 10.13p 1205
04/12/2013 10.13p 10.13p 9.90p 10.13p 32323
03/12/2013 9.88p 10.13p 9.80p 10.13p 174455
02/12/2013 9.88p 9.94p 9.83p 9.88p 168920
29/11/2013 10.13p 10.25p 9.75p 9.88p 435488
28/11/2013 10.00p 10.19p 9.70p 10.13p 184944
27/11/2013 10.25p 10.25p 9.55p 9.75p 724668
26/11/2013 10.25p 10.25p 10.20p 10.25p 30000
25/11/2013 10.25p 10.25p 10.03p 10.25p 97207
22/11/2013 10.25p 10.35p 10.13p 10.25p 11961
21/11/2013 10.75p 10.75p 10.10p 10.13p 96421
20/11/2013 10.75p 10.75p 10.47p 10.75p 126074
19/11/2013 11.13p 11.13p 10.75p 10.75p 38673
18/11/2013 11.25p 11.25p 11.02p 11.13p 22212
15/11/2013 11.25p 11.25p 11.13p 11.25p 55170

*Close Price adjusted for both dividends and splits