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
17/08/2010 24.50p 24.50p 23.25p 24.50p 38805
16/08/2010 24.00p 26.00p 22.60p 24.50p 1448930
13/08/2010 24.00p 24.00p 22.60p 24.00p 17807
12/08/2010 24.00p 25.52p 22.60p 24.00p 23547
11/08/2010 24.00p 24.00p 24.00p 24.00p 0
10/08/2010 24.00p 25.60p 24.00p 24.00p 3855
09/08/2010 23.50p 25.50p 23.50p 24.00p 61994
06/08/2010 22.00p 24.00p 21.02p 23.50p 123355
05/08/2010 22.00p 22.00p 21.02p 22.00p 6163
04/08/2010 22.00p 22.00p 21.98p 22.00p 13582
03/08/2010 22.00p 22.00p 21.25p 22.00p 27000
02/08/2010 22.00p 22.00p 21.00p 22.00p 11035
30/07/2010 22.00p 22.00p 22.00p 22.00p 0
29/07/2010 22.00p 22.60p 21.10p 22.00p 18551
28/07/2010 22.00p 22.00p 21.10p 22.00p 8847
27/07/2010 22.00p 22.00p 21.10p 22.00p 5018
26/07/2010 22.00p 23.50p 21.00p 22.25p 158038
23/07/2010 22.25p 22.98p 22.25p 22.25p 8600
22/07/2010 23.00p 23.20p 21.38p 22.25p 97765
21/07/2010 23.50p 23.50p 23.25p 23.25p 40793
20/07/2010 25.00p 25.50p 23.50p 23.75p 42202
19/07/2010 23.75p 25.00p 23.06p 24.75p 59623
16/07/2010 24.25p 24.50p 23.75p 23.75p 64714
15/07/2010 23.75p 24.25p 23.75p 24.25p 33745
14/07/2010 24.75p 24.75p 23.00p 23.75p 35000
13/07/2010 24.75p 24.92p 24.50p 24.75p 7971
12/07/2010 23.75p 24.85p 23.73p 24.75p 73126
09/07/2010 23.75p 23.75p 23.23p 23.75p 20000
08/07/2010 24.25p 24.25p 23.63p 23.75p 22000
07/07/2010 24.25p 24.65p 23.50p 24.25p 20216
06/07/2010 24.00p 24.70p 23.68p 24.25p 9665
05/07/2010 24.75p 24.75p 23.11p 24.00p 86649
02/07/2010 25.25p 25.75p 24.50p 25.50p 24300
01/07/2010 25.25p 25.25p 24.50p 25.25p 7000
30/06/2010 25.50p 25.75p 25.00p 25.25p 10000
29/06/2010 25.75p 26.25p 24.95p 26.00p 63897
28/06/2010 25.75p 25.75p 25.73p 25.75p 24984
25/06/2010 26.00p 26.00p 24.50p 25.75p 18532
24/06/2010 26.00p 26.00p 25.12p 26.00p 17500
23/06/2010 27.00p 27.00p 25.00p 26.50p 54379
22/06/2010 27.50p 27.50p 26.95p 27.00p 20069
21/06/2010 28.00p 28.50p 27.00p 28.00p 50000
18/06/2010 28.00p 28.50p 27.00p 28.00p 24578
17/06/2010 28.00p 28.76p 27.00p 28.00p 76523
16/06/2010 26.00p 28.76p 26.00p 28.00p 96152
15/06/2010 26.50p 27.00p 26.00p 26.00p 156254
14/06/2010 27.00p 27.76p 26.00p 27.00p 69086
11/06/2010 27.50p 28.55p 26.50p 27.50p 12881
10/06/2010 27.50p 29.00p 26.00p 27.50p 48949
09/06/2010 27.25p 27.25p 25.80p 27.00p 5000
08/06/2010 25.00p 28.00p 25.00p 27.25p 49999
07/06/2010 25.25p 25.77p 24.50p 25.00p 26987
04/06/2010 25.75p 27.50p 25.75p 25.75p 69319
03/06/2010 27.00p 27.75p 25.00p 25.75p 31100
02/06/2010 28.00p 28.00p 25.50p 27.00p 39886
01/06/2010 24.50p 31.00p 24.50p 28.25p 219617
28/05/2010 22.75p 26.00p 22.75p 24.25p 7788
27/05/2010 22.75p 23.50p 22.50p 22.75p 169779
26/05/2010 22.25p 23.25p 22.09p 22.75p 16224
25/05/2010 22.25p 22.78p 22.00p 22.00p 8820
24/05/2010 24.50p 24.75p 24.00p 24.50p 62588
21/05/2010 26.00p 26.00p 25.00p 25.00p 9030
20/05/2010 26.50p 26.50p 26.25p 26.25p 77326
19/05/2010 26.75p 26.75p 26.00p 26.50p 66660
18/05/2010 26.75p 27.25p 26.75p 26.75p 102000
17/05/2010 27.00p 28.00p 26.25p 26.75p 190931
14/05/2010 28.00p 28.00p 27.25p 27.25p 0
13/05/2010 26.50p 29.75p 26.50p 28.00p 52765
12/05/2010 24.75p 28.00p 23.80p 26.50p 57042
11/05/2010 24.00p 24.75p 24.00p 24.75p 34848
10/05/2010 24.00p 25.00p 23.00p 24.00p 29292
07/05/2010 23.50p 25.00p 23.50p 24.00p 22816
06/05/2010 24.50p 24.50p 23.00p 24.00p 64071
05/05/2010 24.50p 24.50p 23.00p 24.50p 5880
04/05/2010 24.50p 25.85p 24.00p 24.50p 49990
30/04/2010 24.25p 25.70p 23.00p 24.50p 79619
29/04/2010 23.50p 24.00p 23.10p 24.00p 6500
28/04/2010 23.75p 24.00p 20.78p 23.50p 152812
27/04/2010 24.50p 25.00p 24.00p 24.50p 143464
26/04/2010 24.50p 24.85p 24.00p 24.50p 197253
23/04/2010 23.25p 25.00p 23.25p 24.50p 503030
22/04/2010 25.50p 26.00p 22.00p 23.25p 175809
21/04/2010 26.75p 26.75p 26.50p 26.50p 12857
20/04/2010 27.25p 27.25p 22.97p 26.75p 148179
19/04/2010 27.75p 27.75p 27.75p 27.75p 28326
16/04/2010 27.50p 28.00p 27.00p 27.75p 292802
15/04/2010 31.50p 31.50p 24.00p 27.25p 595249
14/04/2010 31.75p 34.28p 31.63p 32.25p 409674
13/04/2010 29.25p 33.15p 29.25p 31.75p 241028
12/04/2010 29.25p 29.25p 29.25p 29.25p 0
09/04/2010 29.00p 31.00p 28.50p 29.50p 25867
08/04/2010 28.25p 29.00p 27.65p 29.00p 64015
07/04/2010 28.00p 28.25p 27.20p 28.25p 21584
06/04/2010 28.25p 28.25p 27.25p 28.00p 203356
01/04/2010 27.75p 28.25p 27.25p 28.00p 74075
31/03/2010 27.75p 27.75p 27.00p 27.75p 8000
30/03/2010 29.25p 29.25p 27.15p 27.75p 39284
29/03/2010 29.50p 31.50p 29.25p 29.25p 52122
26/03/2010 29.75p 30.00p 29.75p 29.75p 3300
25/03/2010 29.75p 30.00p 28.00p 29.75p 9436
24/03/2010 29.75p 29.75p 27.55p 29.75p 15000
23/03/2010 29.50p 30.50p 27.50p 29.50p 15157
22/03/2010 29.50p 30.50p 27.90p 29.50p 5515
19/03/2010 29.00p 31.33p 29.00p 29.75p 34800
18/03/2010 29.00p 29.00p 27.50p 29.00p 26307
17/03/2010 28.75p 29.50p 27.70p 29.00p 42504
16/03/2010 28.75p 28.75p 28.75p 28.75p 0
15/03/2010 28.75p 28.75p 27.80p 28.75p 220
12/03/2010 28.50p 29.20p 27.50p 28.50p 6583
11/03/2010 28.75p 28.75p 27.50p 28.50p 104736
10/03/2010 29.00p 29.50p 28.45p 29.00p 153654
09/03/2010 29.00p 29.50p 28.25p 29.00p 32012
08/03/2010 28.25p 29.80p 28.25p 29.00p 159149
05/03/2010 28.00p 28.85p 27.70p 28.25p 51354
04/03/2010 28.50p 28.50p 27.40p 28.00p 63528
03/03/2010 28.50p 29.25p 27.00p 28.50p 77937
02/03/2010 28.50p 30.50p 28.00p 28.00p 13453
01/03/2010 28.00p 28.50p 27.00p 28.00p 4561
26/02/2010 28.50p 29.25p 27.50p 28.00p 18717
25/02/2010 26.50p 30.60p 26.50p 28.50p 109826
24/02/2010 26.00p 27.00p 26.00p 26.50p 6000
23/02/2010 26.00p 26.90p 25.60p 26.00p 193088
22/02/2010 26.25p 26.70p 25.50p 26.00p 72963
19/02/2010 27.00p 27.00p 26.00p 26.25p 104132
18/02/2010 27.75p 27.75p 26.50p 27.25p 25000
17/02/2010 28.00p 29.00p 26.50p 27.75p 97836
16/02/2010 28.25p 30.00p 26.50p 28.25p 64831
15/02/2010 26.75p 29.95p 26.75p 28.25p 63493
12/02/2010 26.50p 27.75p 26.50p 26.75p 116623
11/02/2010 24.75p 28.00p 24.75p 26.50p 92023
10/02/2010 24.50p 26.00p 23.50p 24.75p 32599
09/02/2010 24.50p 25.55p 23.50p 24.50p 2370
08/02/2010 24.25p 26.00p 23.50p 24.50p 29005
05/02/2010 25.50p 25.50p 22.50p 24.25p 110778
04/02/2010 26.50p 27.00p 25.50p 26.50p 31884
03/02/2010 25.25p 28.00p 25.00p 26.50p 154313
02/02/2010 23.75p 26.00p 22.55p 24.50p 195191
01/02/2010 24.25p 24.75p 22.00p 23.50p 227020
29/01/2010 25.50p 25.50p 23.00p 25.00p 123983
28/01/2010 25.50p 26.46p 24.00p 25.50p 115634
27/01/2010 27.75p 28.50p 24.00p 25.50p 295331
26/01/2010 27.75p 28.63p 26.25p 27.75p 73331
25/01/2010 28.00p 28.75p 27.20p 28.00p 44966
22/01/2010 29.00p 29.00p 27.00p 28.00p 33238
21/01/2010 29.00p 29.00p 29.00p 29.00p 47
20/01/2010 29.75p 30.20p 28.50p 29.25p 49910
19/01/2010 30.00p 31.70p 29.00p 30.00p 162318
18/01/2010 33.50p 33.70p 30.00p 31.25p 261181
15/01/2010 35.00p 35.00p 32.00p 33.75p 55181
14/01/2010 36.75p 36.75p 33.00p 35.00p 234980
13/01/2010 35.50p 37.50p 35.50p 36.50p 44603
12/01/2010 36.75p 36.75p 36.75p 36.75p 0
11/01/2010 33.00p 38.00p 33.00p 36.75p 237449
08/01/2010 32.75p 34.00p 31.63p 33.00p 31200
07/01/2010 33.00p 33.70p 31.75p 32.75p 13238
06/01/2010 31.00p 33.80p 30.38p 33.00p 161448
05/01/2010 31.00p 31.75p 30.20p 31.00p 80950
04/01/2010 31.25p 32.00p 30.60p 31.25p 142964
31/12/2009 31.25p 31.25p 30.50p 31.25p 31000
30/12/2009 29.00p 32.00p 28.00p 30.50p 103351
29/12/2009 29.50p 29.50p 28.00p 29.00p 30100
24/12/2009 29.50p 29.50p 29.50p 29.50p 0
23/12/2009 28.75p 29.50p 28.70p 29.50p 57128
22/12/2009 29.50p 29.50p 27.50p 28.75p 170426
21/12/2009 31.00p 31.00p 28.00p 29.50p 35601
18/12/2009 32.00p 32.00p 29.00p 31.00p 114283
17/12/2009 32.00p 32.00p 31.75p 32.00p 31505
16/12/2009 32.00p 32.00p 31.00p 32.00p 18991
15/12/2009 34.00p 34.00p 29.00p 32.00p 192411
14/12/2009 33.75p 33.75p 32.50p 33.75p 24754
11/12/2009 32.50p 33.75p 32.50p 33.75p 161367
10/12/2009 34.00p 34.00p 31.00p 32.50p 87000
09/12/2009 35.50p 35.50p 33.00p 34.00p 75170
08/12/2009 33.75p 36.50p 33.26p 35.50p 347107
07/12/2009 35.50p 35.50p 33.00p 34.50p 136087
04/12/2009 37.00p 37.35p 34.00p 36.25p 100366
03/12/2009 35.00p 37.50p 34.40p 37.50p 95864
02/12/2009 35.00p 35.80p 34.00p 35.00p 57146
01/12/2009 35.00p 36.00p 34.00p 35.00p 73847
30/11/2009 35.00p 35.37p 34.30p 35.00p 20125
27/11/2009 34.50p 35.00p 33.00p 35.00p 47464
26/11/2009 35.50p 36.80p 33.00p 34.50p 127657
25/11/2009 35.00p 35.50p 35.00p 35.50p 0
24/11/2009 36.00p 37.00p 35.00p 35.00p 29296
23/11/2009 35.25p 38.00p 35.25p 37.00p 237937
20/11/2009 36.00p 36.00p 34.00p 35.25p 59000
19/11/2009 36.50p 36.50p 35.00p 36.00p 36497
18/11/2009 37.00p 37.70p 36.00p 36.50p 92343
17/11/2009 38.00p 38.00p 36.00p 37.50p 66290
16/11/2009 37.00p 38.80p 36.00p 38.00p 310765
13/11/2009 38.00p 38.25p 36.50p 37.00p 59437
12/11/2009 36.00p 42.00p 36.00p 38.00p 281915
11/11/2009 35.50p 36.25p 34.75p 35.50p 30000
10/11/2009 35.50p 37.00p 34.90p 35.50p 80969
09/11/2009 32.50p 35.50p 32.50p 35.50p 198786
06/11/2009 32.50p 32.50p 31.45p 32.50p 2380
05/11/2009 33.50p 33.00p 31.00p 32.50p 25581
04/11/2009 32.00p 37.00p 32.53p 33.75p 188496
03/11/2009 32.50p 32.50p 32.00p 32.00p 99030
02/11/2009 32.50p 33.38p 31.45p 32.50p 60988

*Close Price adjusted for both dividends and splits