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
14/02/2020 3.00p 3.00p 2.81p 3.00p 87331
13/02/2020 3.00p 3.10p 2.84p 3.00p 202634
12/02/2020 3.00p 3.10p 2.83p 3.00p 307229
11/02/2020 3.00p 3.00p 2.90p 3.00p 36147
10/02/2020 3.00p 3.10p 2.82p 3.00p 270064
07/02/2020 2.75p 3.00p 2.64p 3.00p 348338
06/02/2020 2.65p 2.93p 2.58p 2.75p 195731
05/02/2020 2.60p 2.70p 2.60p 2.65p 98190
04/02/2020 2.65p 2.65p 2.60p 2.60p 3691
03/02/2020 2.70p 2.70p 2.61p 2.65p 190820
31/01/2020 2.80p 2.80p 2.65p 2.70p 94242
30/01/2020 2.70p 2.87p 2.61p 2.80p 483710
29/01/2020 2.83p 2.90p 2.62p 2.70p 442245
28/01/2020 2.88p 2.90p 2.75p 2.83p 228189
27/01/2020 3.08p 3.14p 2.78p 2.88p 741019
24/01/2020 3.08p 3.08p 2.94p 3.08p 19036
23/01/2020 3.25p 3.25p 3.02p 3.08p 338003
22/01/2020 3.25p 3.27p 3.13p 3.25p 92999
21/01/2020 3.00p 3.25p 2.90p 3.25p 614792
20/01/2020 3.05p 3.05p 2.90p 3.00p 100
17/01/2020 3.05p 3.05p 3.05p 3.05p 0
16/01/2020 2.90p 3.09p 2.90p 3.05p 68850
15/01/2020 3.10p 3.10p 2.76p 2.90p 529178
14/01/2020 3.10p 3.20p 3.10p 3.10p 28029
13/01/2020 3.10p 3.15p 3.10p 3.10p 25000
10/01/2020 3.10p 3.15p 3.10p 3.10p 23412
09/01/2020 3.10p 3.10p 3.05p 3.10p 18304
08/01/2020 3.50p 3.50p 3.08p 3.10p 563169
07/01/2020 3.50p 3.58p 3.43p 3.50p 359440
06/01/2020 3.30p 3.85p 3.30p 3.50p 1186967
03/01/2020 3.05p 3.30p 3.05p 3.25p 72337
02/01/2020 3.00p 3.00p 3.00p 3.00p 0
31/12/2019 3.00p 3.00p 3.00p 3.00p 0
30/12/2019 3.00p 3.08p 2.81p 3.00p 447509
27/12/2019 3.10p 3.10p 2.81p 3.00p 278192
24/12/2019 3.10p 3.10p 3.10p 3.10p 16000
23/12/2019 3.10p 3.10p 3.10p 3.10p 1000
20/12/2019 3.10p 3.10p 3.10p 3.10p 0
19/12/2019 3.10p 3.10p 3.00p 3.10p 10000
18/12/2019 3.10p 3.10p 3.00p 3.10p 10000
17/12/2019 3.10p 3.10p 3.10p 3.10p 0
16/12/2019 3.15p 3.15p 3.10p 3.10p 0
13/12/2019 3.10p 3.15p 3.10p 3.15p 34775
12/12/2019 3.20p 3.20p 3.00p 3.00p 106292
11/12/2019 3.25p 3.25p 3.08p 3.20p 280000
10/12/2019 3.25p 3.30p 3.25p 3.30p 75000
09/12/2019 3.25p 3.25p 3.05p 3.25p 38251
06/12/2019 3.30p 3.30p 3.25p 3.25p 0
05/12/2019 3.25p 3.30p 3.10p 3.30p 247099
04/12/2019 3.25p 3.48p 3.00p 3.25p 74059
03/12/2019 3.25p 3.45p 3.25p 3.25p 29000
02/12/2019 3.50p 3.50p 3.25p 3.25p 130278
29/11/2019 3.15p 3.64p 3.03p 3.50p 920982
28/11/2019 3.15p 3.15p 3.03p 3.15p 127958
27/11/2019 2.90p 3.30p 2.72p 3.15p 317315
26/11/2019 2.90p 2.92p 2.80p 2.92p 126067
25/11/2019 3.00p 3.00p 2.80p 2.90p 25000
22/11/2019 2.90p 3.00p 2.90p 3.00p 33200
21/11/2019 2.90p 2.97p 2.70p 2.90p 297692
20/11/2019 2.90p 2.98p 2.81p 2.90p 105518
19/11/2019 2.90p 2.90p 2.90p 2.90p 0
18/11/2019 2.90p 2.90p 2.82p 2.90p 305140
15/11/2019 2.90p 2.95p 2.80p 2.90p 286954
14/11/2019 3.00p 3.00p 2.81p 2.90p 300690
13/11/2019 3.00p 3.00p 2.91p 3.00p 10000
12/11/2019 3.05p 3.09p 2.91p 3.00p 120424
11/11/2019 3.15p 3.15p 2.90p 3.00p 260695
08/11/2019 3.20p 3.20p 2.93p 3.15p 114159
07/11/2019 2.85p 3.78p 2.85p 3.20p 1817624
06/11/2019 3.05p 3.14p 2.75p 2.85p 320254
05/11/2019 3.00p 3.18p 2.93p 3.00p 298609
04/11/2019 3.00p 3.00p 2.97p 3.00p 250000
01/11/2019 3.05p 3.18p 2.95p 3.05p 279605
31/10/2019 2.95p 3.19p 2.80p 3.00p 642846
30/10/2019 3.15p 3.18p 2.82p 2.95p 804690
29/10/2019 3.15p 3.25p 3.00p 3.15p 536866
28/10/2019 3.10p 3.15p 2.90p 3.15p 868979
25/10/2019 3.05p 3.19p 2.93p 3.10p 172849
24/10/2019 3.30p 3.30p 2.88p 3.05p 433265
23/10/2019 3.30p 3.30p 3.00p 3.30p 137855
22/10/2019 3.35p 3.40p 3.23p 3.30p 187693
21/10/2019 3.70p 3.77p 3.21p 3.30p 733722
18/10/2019 3.60p 3.82p 3.40p 3.70p 176758
17/10/2019 3.65p 3.65p 3.30p 3.48p 570532
16/10/2019 3.85p 3.85p 3.34p 3.65p 165000
15/10/2019 3.85p 3.85p 3.60p 3.80p 303182
14/10/2019 3.80p 3.85p 3.60p 3.85p 68288
11/10/2019 3.80p 3.88p 3.61p 3.80p 94688
10/10/2019 3.80p 3.80p 3.80p 3.80p 0
09/10/2019 4.03p 4.03p 3.52p 3.80p 466137
08/10/2019 3.80p 4.09p 3.80p 4.03p 150000
07/10/2019 4.05p 4.10p 3.62p 3.80p 1792226
04/10/2019 4.03p 4.10p 3.88p 4.05p 143006
03/10/2019 4.25p 4.25p 3.81p 4.03p 118600
02/10/2019 4.40p 4.40p 4.01p 4.25p 58088
01/10/2019 4.40p 4.50p 4.10p 4.40p 288588
30/09/2019 4.25p 4.95p 4.24p 4.55p 823591
27/09/2019 4.05p 4.39p 3.86p 4.25p 586772
26/09/2019 4.50p 4.50p 4.01p 4.05p 116100
25/09/2019 4.35p 4.60p 4.12p 4.50p 169301
24/09/2019 3.95p 4.60p 3.86p 4.45p 791884
23/09/2019 4.40p 4.40p 3.82p 3.95p 598134
20/09/2019 4.35p 4.35p 4.13p 4.30p 332568
19/09/2019 4.95p 4.95p 4.19p 4.35p 686699
18/09/2019 5.45p 5.50p 4.56p 4.90p 1304820
17/09/2019 4.20p 6.97p 4.20p 5.45p 3293864
16/09/2019 4.15p 4.20p 4.05p 4.20p 12000
13/09/2019 3.75p 4.34p 3.75p 4.15p 736532
12/09/2019 3.88p 3.90p 3.75p 3.75p 158877
11/09/2019 3.85p 3.88p 3.71p 3.88p 346570
10/09/2019 4.00p 4.09p 3.70p 3.85p 461996
09/09/2019 4.25p 4.25p 4.00p 4.05p 278153
06/09/2019 4.35p 4.38p 4.21p 4.25p 114466
05/09/2019 4.75p 4.75p 4.30p 4.35p 924348
04/09/2019 4.65p 5.08p 4.65p 4.75p 600265
03/09/2019 4.72p 4.72p 4.70p 4.70p 0
02/09/2019 4.72p 4.80p 4.55p 4.72p 119249
30/08/2019 4.85p 4.85p 4.55p 4.72p 181610
29/08/2019 4.80p 4.88p 4.80p 4.85p 32337
28/08/2019 4.80p 5.18p 4.71p 4.85p 561738
27/08/2019 4.58p 5.18p 4.58p 4.80p 399781
23/08/2019 4.70p 4.70p 4.45p 4.58p 284770
22/08/2019 5.05p 5.17p 4.51p 4.70p 443611
21/08/2019 5.05p 5.29p 4.92p 5.05p 274219
20/08/2019 5.10p 5.30p 4.91p 5.05p 323767
19/08/2019 4.90p 5.24p 4.64p 5.10p 501424
16/08/2019 5.15p 5.15p 4.63p 4.90p 668795
15/08/2019 5.75p 5.75p 5.00p 5.15p 364868
14/08/2019 5.75p 6.00p 5.51p 5.75p 279735
13/08/2019 5.40p 6.50p 5.40p 5.75p 1554205
12/08/2019 5.65p 5.89p 5.22p 5.35p 895653
09/08/2019 4.70p 6.26p 4.40p 5.60p 3041986
08/08/2019 5.05p 5.10p 4.05p 4.60p 2885673
07/08/2019 6.50p 7.70p 5.02p 5.05p 4711097
06/08/2019 4.03p 6.66p 3.91p 6.00p 9539596
05/08/2019 3.00p 4.18p 3.00p 4.03p 1149951
02/08/2019 3.10p 3.15p 3.00p 3.00p 62587
01/08/2019 3.10p 3.15p 3.00p 3.10p 20915
31/07/2019 3.10p 3.14p 3.10p 3.10p 7701
30/07/2019 3.10p 3.10p 3.10p 3.10p 0
29/07/2019 3.00p 3.16p 2.90p 3.10p 293904
26/07/2019 3.00p 3.15p 3.00p 3.00p 31093
25/07/2019 3.00p 3.19p 2.87p 3.00p 157151
24/07/2019 3.05p 3.05p 2.85p 3.00p 39000
23/07/2019 3.15p 3.15p 3.05p 3.05p 27270
22/07/2019 3.15p 3.28p 3.05p 3.15p 303332
19/07/2019 3.15p 3.28p 3.15p 3.15p 204125
18/07/2019 3.15p 3.18p 3.05p 3.15p 46463
17/07/2019 3.15p 3.20p 3.05p 3.15p 122197
16/07/2019 3.30p 3.30p 3.00p 3.15p 577230
15/07/2019 3.45p 3.45p 3.20p 3.30p 301143
12/07/2019 3.50p 3.50p 3.40p 3.45p 138833
11/07/2019 3.50p 3.50p 3.45p 3.50p 70000
10/07/2019 3.70p 3.70p 3.40p 3.50p 215953
09/07/2019 3.60p 3.99p 3.60p 3.70p 688352
08/07/2019 3.65p 3.85p 3.62p 3.85p 145723
05/07/2019 3.70p 3.75p 3.60p 3.65p 279274
04/07/2019 3.80p 3.80p 3.63p 3.70p 139791
03/07/2019 3.75p 3.95p 3.50p 3.80p 864205
02/07/2019 3.80p 3.80p 3.76p 3.80p 40111
01/07/2019 3.55p 4.00p 3.55p 3.80p 437915
28/06/2019 3.60p 3.60p 3.50p 3.55p 398277
27/06/2019 3.90p 3.90p 3.51p 3.60p 1035356
26/06/2019 4.10p 4.45p 3.85p 3.90p 1073268
25/06/2019 4.10p 4.79p 4.01p 4.10p 2269809
24/06/2019 3.60p 4.20p 3.60p 4.10p 1855594
21/06/2019 2.65p 4.22p 2.65p 3.60p 4091364
20/06/2019 2.60p 2.80p 2.42p 2.65p 245530
19/06/2019 2.60p 2.73p 2.42p 2.60p 208316
18/06/2019 2.60p 2.75p 2.60p 2.60p 16073
17/06/2019 2.60p 2.75p 2.60p 2.60p 10000
14/06/2019 2.55p 2.68p 2.42p 2.60p 160756
13/06/2019 2.55p 2.67p 2.55p 2.55p 18352
12/06/2019 2.45p 2.68p 2.32p 2.55p 92924
11/06/2019 2.50p 2.52p 2.30p 2.45p 139830
10/06/2019 2.55p 2.55p 2.50p 2.50p 0
07/06/2019 2.55p 2.55p 2.35p 2.55p 60000
06/06/2019 2.55p 2.74p 2.55p 2.55p 5025
05/06/2019 2.40p 2.55p 2.40p 2.55p 180133
04/06/2019 2.40p 2.44p 2.40p 2.40p 18750
03/06/2019 2.55p 2.55p 2.31p 2.40p 150783
31/05/2019 2.55p 2.55p 2.39p 2.55p 10893
30/05/2019 2.55p 2.55p 2.41p 2.55p 168734
29/05/2019 2.55p 2.64p 2.55p 2.55p 11773
28/05/2019 2.40p 2.66p 2.38p 2.55p 116529
24/05/2019 2.55p 2.55p 2.35p 2.40p 308348
23/05/2019 2.60p 2.60p 2.31p 2.55p 1497091
22/05/2019 2.80p 2.80p 2.41p 2.60p 290412
21/05/2019 2.90p 2.90p 2.70p 2.80p 68540
20/05/2019 2.90p 2.93p 2.74p 2.90p 5985
17/05/2019 3.10p 3.10p 2.69p 2.90p 220059
16/05/2019 3.10p 3.10p 2.90p 3.10p 417364
15/05/2019 3.20p 3.20p 3.10p 3.10p 6775
14/05/2019 3.20p 3.20p 3.20p 3.20p 0
13/05/2019 3.25p 3.25p 3.10p 3.20p 6775
10/05/2019 3.30p 3.40p 3.10p 3.25p 74597
09/05/2019 3.30p 3.44p 3.14p 3.30p 343537
08/05/2019 3.30p 3.30p 3.12p 3.30p 53677
07/05/2019 2.88p 3.46p 2.88p 3.30p 130640
03/05/2019 2.80p 2.96p 2.72p 2.88p 104953

*Close Price adjusted for both dividends and splits