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
26/04/2023 7.45p 7.73p 7.12p 7.30p 56031
25/04/2023 7.45p 7.80p 7.12p 7.45p 78255
24/04/2023 7.10p 7.45p 7.07p 7.45p 234831
21/04/2023 7.10p 7.20p 7.09p 7.10p 104148
20/04/2023 7.35p 7.48p 7.00p 7.10p 1020248
19/04/2023 7.60p 7.69p 7.19p 7.35p 276874
18/04/2023 7.75p 7.90p 7.50p 7.60p 329044
17/04/2023 8.00p 8.18p 7.50p 7.75p 340974
14/04/2023 8.25p 8.50p 8.00p 8.00p 337904
13/04/2023 8.25p 8.50p 8.03p 8.25p 188380
12/04/2023 8.15p 8.50p 8.00p 8.25p 108389
11/04/2023 8.40p 8.49p 8.03p 8.25p 62961
06/04/2023 7.80p 8.50p 7.80p 8.50p 967748
05/04/2023 7.25p 8.00p 7.25p 7.80p 199122
04/04/2023 7.25p 7.70p 7.00p 7.25p 244704
03/04/2023 7.40p 7.80p 7.00p 7.25p 462696
31/03/2023 8.05p 8.15p 7.40p 7.40p 310932
30/03/2023 8.05p 8.50p 7.88p 8.05p 50713
29/03/2023 8.25p 8.35p 7.84p 8.05p 106166
28/03/2023 8.25p 8.50p 8.00p 8.25p 179904
27/03/2023 8.25p 8.50p 8.00p 8.25p 48675
24/03/2023 8.50p 8.80p 8.04p 8.25p 390853
23/03/2023 8.30p 8.60p 8.28p 8.30p 218905
22/03/2023 7.80p 8.60p 7.66p 8.30p 708408
21/03/2023 7.30p 7.88p 7.20p 7.70p 616289
20/03/2023 7.30p 7.59p 7.00p 7.30p 182335
17/03/2023 7.20p 7.40p 7.13p 7.30p 242351
16/03/2023 7.20p 7.40p 7.05p 7.20p 8000
15/03/2023 7.60p 7.64p 7.00p 7.20p 174076
14/03/2023 7.60p 7.60p 7.52p 7.60p 20000
13/03/2023 7.60p 7.64p 7.17p 7.60p 127918
10/03/2023 7.80p 7.80p 7.20p 7.60p 92527
09/03/2023 7.35p 7.65p 7.20p 7.60p 109376
08/03/2023 7.40p 7.42p 7.08p 7.35p 273202
07/03/2023 7.75p 7.75p 7.25p 7.30p 489075
06/03/2023 7.95p 7.97p 7.50p 7.75p 327581
03/03/2023 8.60p 8.69p 7.70p 7.95p 1016487
02/03/2023 9.85p 10.50p 8.06p 8.60p 2492131
01/03/2023 8.75p 10.50p 8.75p 9.40p 731194
28/02/2023 8.75p 9.00p 8.60p 8.75p 403510
27/02/2023 7.85p 10.00p 7.72p 9.25p 1514470
24/02/2023 7.50p 8.00p 7.20p 7.85p 365225
23/02/2023 7.45p 7.80p 7.23p 7.50p 10089
22/02/2023 7.45p 7.90p 7.17p 7.45p 43492
21/02/2023 7.40p 7.90p 7.33p 7.80p 276096
20/02/2023 7.25p 7.65p 7.03p 7.40p 476983
17/02/2023 7.25p 7.50p 7.08p 7.25p 107926
16/02/2023 7.30p 7.54p 7.00p 7.25p 337034
15/02/2023 7.65p 7.80p 7.00p 7.40p 180089
14/02/2023 7.65p 7.96p 7.51p 7.65p 112672
13/02/2023 7.65p 7.80p 7.50p 7.65p 30140
10/02/2023 7.90p 7.90p 7.12p 7.65p 619499
09/02/2023 7.95p 8.05p 7.80p 7.90p 131641
08/02/2023 8.00p 8.16p 7.59p 7.95p 159350
07/02/2023 8.25p 8.25p 7.81p 7.90p 606488
06/02/2023 8.25p 8.45p 7.82p 8.25p 184985
03/02/2023 8.15p 8.50p 7.88p 8.25p 109471
02/02/2023 8.25p 8.50p 7.80p 8.15p 179080
01/02/2023 8.25p 8.45p 7.80p 8.25p 82639
31/01/2023 8.55p 8.55p 7.70p 8.25p 275648
30/01/2023 8.40p 8.80p 8.30p 8.55p 179776
27/01/2023 8.25p 8.33p 8.00p 8.25p 287902
26/01/2023 8.35p 8.50p 8.20p 8.25p 188936
25/01/2023 8.60p 9.00p 8.20p 8.35p 505140
24/01/2023 8.60p 9.00p 8.20p 8.60p 223877
23/01/2023 8.75p 9.00p 8.30p 8.60p 387944
20/01/2023 8.60p 9.00p 8.38p 8.75p 225623
19/01/2023 8.95p 9.20p 8.06p 8.60p 393369
18/01/2023 8.75p 9.04p 8.60p 8.95p 126136
17/01/2023 9.50p 10.20p 8.58p 8.85p 797153
16/01/2023 9.25p 9.33p 8.60p 8.80p 246467
13/01/2023 9.20p 9.59p 9.10p 9.25p 293767
12/01/2023 8.85p 9.42p 8.70p 9.20p 490658
11/01/2023 8.30p 9.50p 8.13p 8.95p 1198076
10/01/2023 8.10p 8.59p 8.10p 8.30p 140744
09/01/2023 7.95p 8.49p 7.70p 8.10p 179010
06/01/2023 7.95p 8.20p 7.70p 7.95p 48707
05/01/2023 8.40p 8.70p 7.50p 8.00p 1179482
04/01/2023 7.25p 9.00p 7.22p 8.50p 1550561
03/01/2023 7.25p 7.50p 7.00p 7.25p 420311
30/12/2022 7.40p 7.50p 7.10p 7.25p 143549
29/12/2022 7.40p 7.80p 7.05p 7.50p 191208
28/12/2022 7.50p 7.80p 7.00p 7.40p 250737
23/12/2022 7.00p 7.70p 6.82p 7.50p 292093
22/12/2022 7.25p 7.50p 6.81p 7.00p 189649
21/12/2022 6.75p 7.71p 6.62p 7.25p 474387
20/12/2022 5.75p 6.95p 5.62p 6.60p 981748
19/12/2022 5.95p 6.04p 5.50p 5.75p 334347
16/12/2022 6.10p 6.25p 5.77p 5.95p 377982
15/12/2022 6.45p 6.45p 6.00p 6.10p 383207
14/12/2022 6.45p 6.50p 6.41p 6.45p 147957
13/12/2022 6.75p 7.00p 6.00p 6.45p 1343430
12/12/2022 7.00p 7.00p 6.61p 6.75p 535287
09/12/2022 7.10p 7.10p 6.97p 7.00p 217041
08/12/2022 7.20p 7.40p 7.02p 7.10p 491692
07/12/2022 7.10p 7.50p 6.50p 7.38p 896410
06/12/2022 7.55p 7.55p 7.01p 7.10p 1818892
05/12/2022 8.25p 8.27p 6.89p 7.55p 4208330
02/12/2022 10.75p 10.75p 7.29p 8.25p 7475738
01/12/2022 13.00p 13.50p 12.61p 12.75p 337143
30/11/2022 11.75p 13.50p 11.75p 13.00p 1285530
29/11/2022 11.25p 11.97p 11.00p 11.75p 638479
28/11/2022 11.25p 11.50p 11.00p 11.25p 514105
25/11/2022 9.75p 11.82p 9.70p 11.25p 2549795
24/11/2022 9.50p 9.88p 9.06p 9.75p 453111
23/11/2022 9.50p 9.63p 9.00p 9.50p 139014
22/11/2022 9.75p 9.81p 9.28p 9.50p 105085
21/11/2022 9.75p 9.85p 9.50p 9.75p 294937
18/11/2022 9.75p 10.00p 9.50p 9.75p 362685
17/11/2022 9.75p 9.89p 9.51p 9.75p 403932
16/11/2022 10.10p 10.10p 9.50p 9.75p 294468
15/11/2022 10.50p 10.50p 9.70p 10.10p 162988
14/11/2022 10.50p 10.50p 10.00p 10.50p 254435
11/11/2022 10.75p 10.75p 10.00p 10.50p 209167
10/11/2022 10.25p 10.50p 10.00p 10.25p 135254
09/11/2022 10.50p 10.63p 10.00p 10.25p 144294
08/11/2022 10.50p 11.00p 10.13p 10.50p 90527
07/11/2022 10.75p 11.50p 10.00p 10.50p 190928
04/11/2022 10.50p 10.82p 10.15p 10.75p 192745
03/11/2022 10.25p 11.00p 10.05p 10.50p 188076
02/11/2022 10.25p 11.50p 10.00p 10.25p 512535
01/11/2022 10.75p 10.75p 10.00p 10.25p 362447
31/10/2022 11.50p 12.00p 10.51p 10.75p 215326
28/10/2022 11.50p 11.79p 11.02p 11.50p 264895
27/10/2022 12.00p 12.13p 11.15p 11.50p 343992
26/10/2022 11.50p 12.50p 11.16p 12.00p 324025
25/10/2022 11.75p 12.00p 11.00p 11.50p 297504
24/10/2022 12.00p 12.50p 11.50p 12.30p 392575
21/10/2022 10.90p 12.93p 10.82p 12.00p 3294627
20/10/2022 10.00p 10.22p 9.66p 10.00p 148360
19/10/2022 10.50p 10.50p 9.60p 10.00p 292442
18/10/2022 11.00p 11.00p 10.16p 10.50p 320493
17/10/2022 10.25p 11.00p 10.24p 11.00p 428978
14/10/2022 10.25p 10.50p 9.63p 10.50p 303186
13/10/2022 10.75p 10.75p 9.86p 10.25p 773162
12/10/2022 10.75p 10.90p 10.50p 10.75p 142204
11/10/2022 10.75p 10.99p 10.50p 10.75p 86687
10/10/2022 11.00p 11.03p 10.74p 10.75p 160729
07/10/2022 11.25p 11.25p 10.56p 11.00p 777847
06/10/2022 11.75p 11.95p 11.11p 11.25p 139574
05/10/2022 12.00p 12.30p 11.52p 11.75p 87635
04/10/2022 11.00p 12.50p 10.84p 12.00p 733380
03/10/2022 11.50p 12.00p 10.71p 11.14p 260065
30/09/2022 11.25p 11.95p 11.05p 11.50p 594316
29/09/2022 12.25p 12.38p 11.00p 11.25p 342670
28/09/2022 11.50p 12.00p 11.00p 11.75p 815311
27/09/2022 12.00p 12.00p 11.28p 11.50p 355016
26/09/2022 13.05p 13.20p 11.66p 12.00p 882698
23/09/2022 13.00p 13.24p 12.50p 13.05p 271181
22/09/2022 13.25p 13.50p 12.50p 13.00p 193187
21/09/2022 14.00p 14.08p 13.06p 13.25p 638985
20/09/2022 13.25p 14.80p 13.00p 14.00p 763578
16/09/2022 13.25p 13.50p 13.00p 13.25p 323649
15/09/2022 13.25p 13.50p 12.69p 13.25p 734658
14/09/2022 13.70p 14.30p 13.02p 13.25p 1130615
13/09/2022 13.75p 14.75p 13.50p 14.15p 1061104
12/09/2022 14.50p 14.50p 13.19p 13.75p 1502323
09/09/2022 14.50p 17.16p 13.57p 14.50p 4954194
08/09/2022 13.85p 15.00p 12.85p 13.75p 4997319
07/09/2022 17.90p 19.00p 13.86p 14.10p 10752544
06/09/2022 12.75p 19.00p 12.00p 17.15p 16178115
05/09/2022 12.25p 13.50p 11.50p 12.00p 1918506
02/09/2022 13.15p 13.49p 12.00p 12.40p 913053
01/09/2022 13.75p 14.45p 13.09p 13.15p 915309
31/08/2022 13.25p 14.45p 13.14p 13.80p 1286372
30/08/2022 13.85p 14.50p 13.00p 13.30p 1684663
26/08/2022 11.75p 14.00p 11.50p 13.50p 1993659
25/08/2022 11.75p 12.00p 11.19p 11.75p 1180502
24/08/2022 11.50p 12.00p 10.72p 11.75p 1013647
23/08/2022 10.75p 12.22p 10.50p 11.50p 1771398
22/08/2022 9.75p 11.50p 9.75p 10.75p 2843011
19/08/2022 8.25p 10.50p 8.06p 9.75p 2021141
18/08/2022 8.50p 8.74p 7.78p 8.25p 649208
17/08/2022 7.25p 8.88p 7.16p 8.50p 1713967
16/08/2022 7.25p 7.40p 7.13p 7.25p 35879
15/08/2022 7.53p 7.57p 7.03p 7.50p 395687
12/08/2022 7.63p 7.70p 7.27p 7.53p 266586
11/08/2022 7.75p 7.75p 7.52p 7.63p 23151
10/08/2022 7.75p 8.00p 7.55p 7.75p 140375
09/08/2022 7.75p 7.90p 7.61p 7.75p 87110
08/08/2022 7.75p 8.00p 7.69p 7.75p 4799
05/08/2022 7.75p 7.93p 7.60p 7.75p 57997
04/08/2022 7.75p 7.95p 7.56p 7.75p 114986
03/08/2022 7.75p 7.95p 7.55p 7.75p 12767
02/08/2022 7.75p 7.95p 7.75p 7.95p 26328
01/08/2022 7.50p 7.88p 7.50p 7.75p 53508
29/07/2022 7.75p 7.90p 7.68p 7.75p 302199
28/07/2022 7.75p 8.00p 7.52p 7.75p 94349
27/07/2022 7.75p 7.97p 7.62p 7.75p 91471
26/07/2022 7.88p 8.18p 7.75p 7.75p 119933
25/07/2022 7.75p 7.98p 7.75p 7.88p 68345
22/07/2022 7.88p 8.18p 7.60p 7.75p 309495
21/07/2022 7.88p 8.22p 7.75p 7.88p 130880
20/07/2022 7.88p 8.23p 7.77p 7.88p 827
19/07/2022 7.88p 8.23p 7.88p 7.88p 152
18/07/2022 7.88p 8.23p 7.88p 7.88p 55
15/07/2022 7.75p 7.99p 7.75p 7.75p 40195
14/07/2022 7.75p 7.98p 7.68p 7.75p 18050
13/07/2022 7.63p 7.99p 7.61p 7.75p 120717
12/07/2022 7.63p 7.75p 7.50p 7.63p 68176

*Close Price adjusted for both dividends and splits