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
21/09/2021 17.00p 17.10p 16.51p 16.75p 598597
20/09/2021 18.05p 18.05p 16.75p 17.40p 476440
17/09/2021 18.05p 18.15p 17.60p 18.05p 571335
16/09/2021 18.00p 18.05p 17.00p 18.05p 457516
15/09/2021 18.25p 18.25p 17.50p 18.00p 783045
14/09/2021 19.00p 19.30p 18.00p 18.25p 843965
13/09/2021 20.75p 20.99p 18.00p 19.00p 3291445
10/09/2021 19.75p 21.00p 18.94p 20.75p 1657479
09/09/2021 19.50p 20.00p 18.10p 19.75p 2007582
08/09/2021 20.25p 21.12p 19.50p 19.75p 1622520
07/09/2021 20.00p 26.22p 20.00p 20.50p 8423069
06/09/2021 18.13p 20.50p 18.00p 20.00p 1800035
03/09/2021 17.75p 18.90p 17.75p 18.25p 1552025
02/09/2021 16.88p 18.00p 16.86p 17.50p 1255822
01/09/2021 17.00p 17.25p 16.50p 16.88p 337977
31/08/2021 17.25p 18.00p 16.80p 17.10p 301112
27/08/2021 16.00p 17.70p 15.90p 17.25p 782684
26/08/2021 16.00p 16.45p 15.50p 16.00p 628517
25/08/2021 16.00p 16.40p 15.50p 16.00p 270668
24/08/2021 16.50p 16.65p 15.62p 16.00p 1016078
23/08/2021 16.75p 16.75p 16.00p 16.50p 297246
20/08/2021 16.75p 17.20p 16.25p 16.75p 518416
19/08/2021 17.00p 17.35p 16.50p 16.75p 783838
18/08/2021 17.00p 17.28p 16.55p 16.90p 555292
17/08/2021 16.50p 17.50p 16.40p 17.00p 537524
16/08/2021 17.75p 18.00p 16.10p 17.00p 595489
13/08/2021 17.38p 18.35p 17.00p 17.75p 674656
12/08/2021 16.88p 17.47p 16.50p 17.38p 325550
11/08/2021 17.00p 17.25p 16.50p 16.88p 371429
10/08/2021 17.25p 17.50p 16.50p 17.00p 367044
09/08/2021 17.13p 17.50p 16.65p 17.25p 690730
06/08/2021 17.63p 17.75p 16.95p 17.25p 793473
05/08/2021 17.87p 18.00p 17.50p 17.63p 405426
04/08/2021 19.00p 19.00p 17.50p 18.00p 1080365
03/08/2021 19.50p 20.00p 18.66p 19.00p 543361
02/08/2021 20.25p 20.50p 19.04p 19.50p 864051
30/07/2021 19.50p 21.25p 19.00p 20.00p 2572833
29/07/2021 18.50p 19.50p 17.55p 19.25p 1212083
28/07/2021 16.88p 18.50p 16.50p 18.20p 1528395
27/07/2021 17.25p 17.49p 16.63p 16.88p 292921
26/07/2021 17.50p 17.75p 17.00p 17.25p 448174
23/07/2021 17.87p 18.50p 17.44p 17.75p 585398
22/07/2021 16.25p 19.00p 16.00p 18.00p 2737978
21/07/2021 16.50p 16.50p 15.50p 16.25p 1019265
20/07/2021 17.00p 17.75p 15.30p 16.50p 1560465
19/07/2021 18.75p 18.75p 16.50p 17.00p 2054837
16/07/2021 19.50p 20.00p 18.00p 18.75p 1137302
15/07/2021 20.00p 21.50p 19.11p 19.50p 1512314
14/07/2021 21.50p 21.50p 19.50p 20.90p 650118
13/07/2021 20.25p 21.85p 19.50p 21.50p 1607470
12/07/2021 21.75p 22.00p 19.10p 20.25p 2258100
09/07/2021 19.00p 23.00p 18.00p 21.80p 3104712
08/07/2021 20.75p 21.40p 18.53p 19.00p 5013487
07/07/2021 25.10p 27.50p 20.00p 20.70p 10652307
06/07/2021 14.62p 27.00p 14.50p 24.50p 27437012
05/07/2021 13.75p 14.50p 13.01p 13.38p 1794784
02/07/2021 14.13p 14.50p 13.51p 14.00p 346150
01/07/2021 14.13p 14.40p 13.75p 14.13p 106080
30/06/2021 14.62p 14.62p 13.50p 14.00p 443819
29/06/2021 15.00p 15.30p 14.25p 14.62p 425928
28/06/2021 15.00p 15.48p 14.50p 15.00p 178430
25/06/2021 14.25p 15.50p 14.00p 15.00p 406722
24/06/2021 14.00p 14.50p 14.00p 14.25p 183892
23/06/2021 14.00p 14.48p 13.53p 14.00p 575455
22/06/2021 14.50p 15.25p 13.50p 14.00p 1374911
21/06/2021 14.25p 15.00p 13.70p 14.50p 265126
18/06/2021 14.62p 15.00p 13.81p 14.25p 899599
17/06/2021 14.75p 14.97p 13.50p 14.62p 970479
16/06/2021 14.75p 15.50p 14.50p 14.75p 516231
15/06/2021 14.25p 15.00p 14.01p 14.75p 1003601
14/06/2021 14.75p 15.15p 13.92p 14.50p 1802442
11/06/2021 15.38p 15.50p 14.51p 15.00p 658418
10/06/2021 15.63p 15.75p 15.00p 15.38p 286165
09/06/2021 15.63p 15.75p 15.50p 15.63p 264873
08/06/2021 15.88p 16.13p 15.63p 15.63p 204016
07/06/2021 16.50p 16.60p 15.79p 15.88p 357349
04/06/2021 15.75p 16.70p 15.50p 16.00p 545414
03/06/2021 16.00p 16.00p 15.50p 15.75p 308840
02/06/2021 15.88p 16.25p 15.52p 15.88p 563170
01/06/2021 16.00p 16.30p 15.50p 15.75p 848700
28/05/2021 16.13p 16.50p 15.50p 16.00p 332882
27/05/2021 16.75p 17.23p 15.75p 16.13p 453400
26/05/2021 16.37p 16.73p 15.58p 16.00p 1721276
25/05/2021 16.75p 16.75p 16.00p 16.37p 477916
24/05/2021 17.00p 17.50p 16.51p 16.75p 564633
21/05/2021 17.63p 17.75p 16.72p 16.88p 500228
20/05/2021 17.75p 18.50p 17.50p 17.63p 805347
19/05/2021 17.87p 18.50p 17.30p 18.25p 724834
18/05/2021 16.13p 17.85p 15.50p 17.63p 938068
17/05/2021 16.50p 16.50p 16.00p 16.13p 230035
14/05/2021 16.50p 16.75p 15.63p 16.10p 722826
13/05/2021 16.25p 16.98p 16.00p 16.50p 249268
12/05/2021 16.13p 16.98p 15.50p 16.50p 787868
11/05/2021 15.88p 17.00p 15.50p 17.00p 992351
10/05/2021 15.75p 16.47p 15.00p 15.90p 820933
07/05/2021 15.75p 16.00p 15.00p 15.75p 907353
06/05/2021 16.00p 16.29p 15.50p 15.75p 422828
05/05/2021 16.25p 16.40p 15.50p 15.75p 819357
04/05/2021 15.50p 17.00p 15.30p 16.25p 1055594
30/04/2021 17.20p 17.40p 16.20p 17.30p 1216829
29/04/2021 17.50p 18.15p 17.01p 17.40p 503619
28/04/2021 17.35p 17.80p 17.00p 17.25p 1618217
27/04/2021 17.75p 17.80p 17.00p 17.40p 1270899
26/04/2021 18.00p 18.25p 17.10p 18.00p 1321756
23/04/2021 18.25p 18.69p 17.50p 18.00p 389986
22/04/2021 17.75p 18.78p 17.65p 18.00p 1030406
21/04/2021 18.00p 19.00p 17.51p 18.90p 1016706
20/04/2021 19.00p 19.00p 17.50p 18.00p 1313905
19/04/2021 19.75p 20.46p 18.75p 19.25p 1061301
16/04/2021 20.00p 20.50p 19.00p 19.75p 889268
15/04/2021 19.50p 20.90p 19.00p 20.50p 1044154
14/04/2021 19.25p 19.98p 18.05p 19.50p 1184818
13/04/2021 21.25p 22.00p 19.99p 20.25p 1488828
12/04/2021 22.50p 23.00p 21.05p 21.60p 1167996
09/04/2021 21.05p 23.38p 21.05p 22.50p 2607214
08/04/2021 19.45p 22.00p 19.44p 21.05p 2096538
07/04/2021 18.63p 19.80p 18.37p 19.60p 1130277
06/04/2021 17.60p 18.99p 17.10p 18.25p 1589854
01/04/2021 17.87p 18.00p 17.00p 17.10p 928042
31/03/2021 17.70p 19.10p 17.51p 17.87p 712800
30/03/2021 18.10p 18.50p 17.55p 18.15p 950903
29/03/2021 18.75p 19.00p 18.00p 18.00p 492674
26/03/2021 19.00p 19.10p 18.00p 18.75p 575727
25/03/2021 18.50p 19.98p 18.05p 19.00p 540426
24/03/2021 18.98p 19.00p 18.01p 18.75p 742377
23/03/2021 20.25p 20.25p 18.50p 19.13p 1060627
22/03/2021 20.25p 20.95p 19.01p 20.25p 482841
19/03/2021 21.25p 21.25p 19.00p 20.00p 1430958
18/03/2021 21.25p 21.49p 20.55p 21.25p 609439
17/03/2021 20.75p 21.50p 19.91p 20.50p 859769
16/03/2021 21.25p 21.60p 20.50p 20.75p 701021
15/03/2021 21.80p 22.48p 21.03p 21.60p 1087891
12/03/2021 20.25p 22.50p 20.06p 22.20p 1544713
11/03/2021 20.75p 22.47p 20.50p 21.00p 1162385
10/03/2021 20.75p 21.50p 20.50p 20.90p 408265
09/03/2021 21.00p 22.10p 20.02p 21.10p 560936
08/03/2021 21.75p 21.99p 20.50p 21.00p 711853
05/03/2021 22.00p 22.50p 21.00p 21.10p 643407
04/03/2021 23.75p 24.00p 22.25p 22.25p 272376
03/03/2021 23.25p 24.98p 23.04p 23.50p 641988
02/03/2021 21.75p 23.65p 21.04p 23.50p 1002481
01/03/2021 23.25p 23.60p 21.10p 21.50p 1269215
26/02/2021 25.75p 26.00p 23.00p 23.50p 865402
25/02/2021 25.25p 27.47p 24.60p 25.75p 860730
24/02/2021 24.50p 26.00p 23.00p 24.75p 1358671
23/02/2021 28.75p 29.50p 23.55p 24.50p 3142026
22/02/2021 40.00p 41.00p 26.51p 28.50p 5066056
19/02/2021 36.75p 40.00p 36.75p 38.50p 1333909
18/02/2021 33.25p 38.98p 32.50p 37.00p 1404822
17/02/2021 30.75p 35.00p 30.50p 33.25p 1263252
16/02/2021 30.50p 35.86p 30.00p 31.60p 3879066
15/02/2021 26.05p 29.98p 26.05p 29.50p 2498892
12/02/2021 27.00p 28.00p 25.65p 26.60p 677112
11/02/2021 26.75p 28.10p 26.00p 27.00p 804920
10/02/2021 27.85p 28.50p 27.00p 27.50p 584860
09/02/2021 27.30p 28.90p 27.00p 28.50p 537392
08/02/2021 26.50p 27.85p 25.51p 27.80p 603579
05/02/2021 26.40p 26.99p 26.00p 26.50p 540872
04/02/2021 25.20p 27.50p 25.00p 26.40p 795863
03/02/2021 25.10p 26.74p 24.94p 25.20p 548010
02/02/2021 24.75p 26.12p 23.01p 25.10p 1563622
01/02/2021 25.75p 26.47p 24.50p 25.00p 934705
29/01/2021 27.25p 27.40p 25.00p 25.75p 1366385
28/01/2021 28.50p 28.80p 26.12p 27.00p 1281069
27/01/2021 26.70p 29.95p 26.70p 28.40p 3185897
26/01/2021 27.50p 28.70p 25.20p 26.50p 2639665
25/01/2021 27.95p 30.00p 26.52p 27.50p 3735298
22/01/2021 26.50p 27.40p 24.51p 26.50p 1407077
21/01/2021 27.20p 27.95p 25.50p 26.50p 755101
20/01/2021 26.65p 27.96p 25.00p 27.50p 2124163
19/01/2021 25.50p 27.00p 25.03p 26.55p 1394376
18/01/2021 24.50p 27.00p 24.16p 25.50p 2071963
15/01/2021 23.75p 27.00p 23.50p 24.60p 1842563
14/01/2021 21.15p 24.90p 20.51p 23.75p 3093316
13/01/2021 22.50p 22.85p 20.13p 21.40p 1736666
12/01/2021 21.95p 24.50p 21.78p 22.50p 1090321
11/01/2021 22.25p 22.90p 21.30p 21.95p 837170
08/01/2021 23.50p 23.60p 21.70p 23.05p 1096153
07/01/2021 24.50p 24.99p 22.00p 23.50p 1184219
06/01/2021 25.50p 25.79p 24.00p 24.50p 3136232
05/01/2021 26.90p 27.15p 24.62p 25.50p 746662
04/01/2021 26.80p 29.00p 26.00p 26.75p 1172338
31/12/2020 27.50p 27.77p 25.15p 26.00p 413123
30/12/2020 26.75p 28.00p 26.25p 27.50p 662848
24/12/2020 22.50p 27.00p 22.06p 24.40p 1430535
23/12/2020 20.50p 23.00p 20.50p 22.50p 1408477
22/12/2020 20.50p 21.48p 19.65p 20.50p 926624
21/12/2020 20.00p 22.49p 19.67p 20.50p 1381533
18/12/2020 19.25p 22.50p 18.75p 20.25p 1853384
17/12/2020 17.20p 20.12p 17.06p 19.25p 1282669
16/12/2020 17.63p 17.99p 16.66p 17.20p 1335449
15/12/2020 17.95p 18.00p 17.05p 17.63p 733603
14/12/2020 18.50p 19.00p 17.80p 17.85p 564442
11/12/2020 18.20p 19.20p 17.52p 18.50p 929454
10/12/2020 19.50p 20.00p 18.02p 18.40p 992863
09/12/2020 20.05p 20.32p 19.20p 19.50p 434958
08/12/2020 19.65p 21.40p 19.51p 20.05p 963419
07/12/2020 20.20p 20.80p 19.55p 19.65p 3097648
04/12/2020 20.00p 22.89p 20.00p 20.20p 2431044
03/12/2020 19.75p 20.49p 19.00p 20.00p 1906670

*Close Price adjusted for both dividends and splits