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
02/05/2019 2.80p 2.80p 2.80p 2.80p 0
01/05/2019 2.70p 2.88p 2.65p 2.80p 255472
30/04/2019 2.75p 2.80p 2.70p 2.70p 22789
29/04/2019 2.88p 2.88p 2.75p 2.75p 112100
26/04/2019 3.10p 3.10p 2.75p 2.88p 547471
25/04/2019 3.10p 3.10p 3.10p 3.10p 0
24/04/2019 3.10p 3.15p 2.87p 3.10p 77462
23/04/2019 3.10p 3.10p 2.86p 3.10p 12979
18/04/2019 3.10p 3.18p 2.86p 3.10p 49824
17/04/2019 3.20p 3.20p 2.93p 3.10p 121800
16/04/2019 3.10p 3.28p 3.10p 3.10p 50000
15/04/2019 2.98p 3.18p 2.98p 3.10p 126757
12/04/2019 3.08p 3.19p 2.81p 2.98p 71163
11/04/2019 3.10p 3.10p 2.84p 3.08p 48000
10/04/2019 3.10p 3.23p 3.10p 3.10p 83690
09/04/2019 3.10p 3.10p 3.10p 3.10p 0
08/04/2019 3.15p 3.18p 2.93p 3.10p 129925
05/04/2019 3.15p 3.15p 3.15p 3.15p 0
04/04/2019 3.20p 3.20p 3.02p 3.15p 50000
03/04/2019 3.30p 3.38p 2.98p 3.08p 260198
02/04/2019 3.35p 3.39p 3.30p 3.30p 150
01/04/2019 3.10p 3.46p 3.10p 3.35p 362671
29/03/2019 3.10p 3.18p 2.90p 3.10p 268040
28/03/2019 3.20p 3.24p 3.03p 3.10p 230495
27/03/2019 3.10p 3.20p 2.90p 3.20p 70497
26/03/2019 3.05p 3.14p 2.90p 3.10p 140782
25/03/2019 3.05p 3.05p 2.90p 3.05p 45677
22/03/2019 3.10p 3.18p 2.72p 3.05p 613025
21/03/2019 3.15p 3.15p 3.10p 3.10p 0
20/03/2019 3.15p 3.15p 3.00p 3.15p 60817
19/03/2019 3.20p 3.30p 3.15p 3.15p 15152
18/03/2019 3.35p 3.35p 3.00p 3.20p 449456
15/03/2019 3.45p 3.45p 3.23p 3.35p 204508
14/03/2019 3.65p 3.65p 3.30p 3.45p 454436
13/03/2019 3.45p 3.70p 3.05p 3.65p 1454588
12/03/2019 3.85p 3.85p 3.26p 3.45p 485679
11/03/2019 3.75p 4.38p 3.75p 3.85p 109722
08/03/2019 4.15p 4.15p 3.66p 3.75p 595947
07/03/2019 4.15p 4.28p 3.59p 4.15p 914543
06/03/2019 4.55p 4.55p 4.00p 4.15p 764524
05/03/2019 4.66p 4.66p 4.53p 4.55p 52849
04/03/2019 4.65p 4.72p 4.60p 4.70p 267364
01/03/2019 4.65p 4.67p 4.60p 4.65p 209624
28/02/2019 4.65p 4.77p 4.61p 4.65p 499049
27/02/2019 4.85p 4.85p 4.65p 4.65p 456122
26/02/2019 4.90p 5.00p 4.74p 4.85p 320745
25/02/2019 5.25p 5.30p 4.85p 4.90p 896165
22/02/2019 5.18p 5.25p 5.10p 5.25p 93193
21/02/2019 5.18p 5.24p 5.11p 5.18p 313389
20/02/2019 5.25p 5.38p 5.08p 5.18p 247088
19/02/2019 5.30p 5.32p 5.20p 5.25p 165166
18/02/2019 5.30p 5.38p 5.20p 5.30p 390657
15/02/2019 5.45p 5.45p 5.25p 5.30p 306643
14/02/2019 5.60p 5.75p 5.30p 5.45p 229651
13/02/2019 5.60p 5.70p 5.34p 5.60p 365334
12/02/2019 5.43p 5.80p 5.32p 5.60p 600933
11/02/2019 5.33p 5.49p 5.26p 5.43p 285954
08/02/2019 5.43p 5.60p 5.27p 5.38p 555115
07/02/2019 5.75p 5.88p 5.32p 5.43p 54154
06/02/2019 5.38p 5.88p 5.38p 5.75p 330182
05/02/2019 5.65p 5.70p 5.29p 5.38p 418032
04/02/2019 5.93p 5.93p 5.60p 5.65p 183566
01/02/2019 5.93p 6.22p 5.67p 5.93p 42657
31/01/2019 5.90p 6.20p 5.70p 5.98p 154184
30/01/2019 5.98p 6.02p 5.50p 5.90p 658754
29/01/2019 6.25p 6.25p 5.75p 5.98p 396854
28/01/2019 6.30p 6.48p 6.11p 6.25p 265232
25/01/2019 6.33p 6.78p 6.25p 6.30p 703185
24/01/2019 5.80p 6.45p 5.75p 6.33p 677998
23/01/2019 5.70p 6.05p 5.48p 5.80p 250755
22/01/2019 5.80p 5.94p 5.49p 5.70p 345544
21/01/2019 5.80p 6.40p 5.65p 5.70p 835750
18/01/2019 5.35p 5.95p 5.35p 5.80p 680884
17/01/2019 5.55p 5.65p 5.18p 5.35p 805579
16/01/2019 5.75p 5.75p 5.41p 5.55p 400782
15/01/2019 5.95p 6.57p 5.57p 5.80p 656853
14/01/2019 5.60p 6.10p 5.50p 6.05p 668343
11/01/2019 5.85p 5.85p 5.24p 5.40p 491675
10/01/2019 5.80p 5.85p 5.45p 5.85p 448130
09/01/2019 5.65p 5.90p 5.65p 5.80p 261048
08/01/2019 5.65p 5.85p 5.24p 5.65p 455061
07/01/2019 5.53p 5.90p 5.38p 5.65p 391091
04/01/2019 6.00p 6.16p 5.25p 5.53p 576944
03/01/2019 5.95p 6.18p 5.85p 6.00p 162370
02/01/2019 5.45p 6.18p 5.21p 5.95p 655496
31/12/2018 5.53p 5.53p 5.30p 5.45p 95534
28/12/2018 5.58p 5.72p 5.45p 5.58p 231805
27/12/2018 5.85p 5.85p 5.43p 5.58p 296166
24/12/2018 5.95p 5.95p 5.71p 5.85p 37789
21/12/2018 6.00p 6.08p 5.70p 5.95p 151241
20/12/2018 5.90p 6.20p 5.84p 6.00p 110387
19/12/2018 6.50p 6.50p 5.80p 6.25p 434301
18/12/2018 5.65p 7.00p 5.65p 6.50p 2886256
17/12/2018 5.70p 5.80p 5.50p 5.55p 604558
14/12/2018 5.85p 6.00p 5.63p 5.70p 453558
13/12/2018 5.98p 6.15p 5.85p 5.85p 16260
12/12/2018 6.05p 6.70p 5.77p 5.98p 627570
11/12/2018 5.80p 6.10p 5.69p 6.05p 269773
10/12/2018 6.40p 6.40p 5.61p 5.80p 803371
07/12/2018 6.20p 6.54p 6.10p 6.40p 129095
06/12/2018 6.30p 6.97p 6.18p 6.20p 322927
05/12/2018 6.03p 6.65p 5.78p 6.30p 258810
04/12/2018 6.18p 6.18p 5.80p 6.03p 141616
03/12/2018 6.40p 6.83p 6.00p 6.18p 282289
30/11/2018 6.25p 6.50p 6.18p 6.40p 71496
29/11/2018 5.98p 6.50p 5.82p 6.25p 670390
28/11/2018 6.13p 6.35p 5.50p 5.98p 1744556
27/11/2018 6.70p 6.70p 6.08p 6.30p 947150
26/11/2018 6.15p 7.25p 6.09p 6.70p 1837898
23/11/2018 6.50p 6.71p 5.83p 6.15p 1063933
22/11/2018 6.93p 7.38p 6.34p 6.40p 520502
21/11/2018 7.15p 7.25p 6.55p 7.08p 528253
20/11/2018 6.48p 7.46p 6.48p 7.15p 751056
19/11/2018 7.20p 7.20p 6.34p 6.48p 567999
16/11/2018 7.50p 7.85p 7.00p 7.20p 304773
15/11/2018 6.85p 7.98p 6.50p 7.50p 1183793
14/11/2018 6.95p 7.37p 6.62p 6.85p 478577
13/11/2018 7.50p 7.60p 6.70p 6.95p 799065
12/11/2018 7.85p 8.19p 7.12p 7.50p 461164
09/11/2018 8.53p 8.66p 7.64p 7.85p 679002
08/11/2018 8.40p 9.45p 8.17p 8.65p 1251518
07/11/2018 7.00p 8.95p 6.90p 8.50p 2138001
06/11/2018 6.45p 7.28p 6.43p 7.00p 868735
05/11/2018 6.20p 6.80p 5.83p 6.45p 723092
02/11/2018 5.55p 7.20p 5.55p 6.20p 1681277
01/11/2018 5.25p 6.08p 5.25p 5.55p 1103008
31/10/2018 6.15p 6.15p 5.13p 5.30p 1849818
30/10/2018 6.85p 6.85p 5.82p 6.15p 664863
29/10/2018 6.43p 6.99p 6.16p 6.85p 902704
26/10/2018 6.80p 6.80p 6.09p 6.48p 1332884
25/10/2018 6.75p 6.95p 6.40p 6.80p 186488
24/10/2018 7.25p 7.25p 6.51p 6.75p 253785
23/10/2018 6.83p 7.65p 6.62p 7.25p 792295
22/10/2018 6.95p 6.95p 6.30p 6.30p 1042907
19/10/2018 7.45p 7.63p 6.62p 6.95p 746565
18/10/2018 6.60p 8.19p 6.21p 7.45p 1908317
17/10/2018 6.80p 6.84p 6.20p 6.60p 1573720
16/10/2018 7.40p 7.40p 6.56p 6.80p 2655625
15/10/2018 7.55p 8.40p 7.17p 7.35p 2537821
12/10/2018 8.30p 8.80p 8.30p 8.40p 557293
11/10/2018 8.80p 8.99p 8.03p 8.30p 698755
10/10/2018 9.15p 9.32p 8.56p 8.85p 764617
09/10/2018 9.00p 9.49p 8.30p 9.15p 896759
08/10/2018 9.60p 9.60p 8.70p 9.00p 581052
05/10/2018 8.85p 10.30p 8.85p 9.55p 3563918
04/10/2018 9.20p 9.34p 8.67p 8.95p 747791
03/10/2018 9.10p 9.50p 8.51p 9.20p 1554051
02/10/2018 9.63p 9.92p 8.90p 9.10p 1677477
01/10/2018 10.30p 11.20p 9.34p 9.63p 4897604
28/09/2018 8.30p 10.80p 8.30p 9.65p 4452531
27/09/2018 8.13p 8.89p 7.85p 8.30p 1412455
26/09/2018 8.43p 8.93p 8.05p 8.13p 1269128
25/09/2018 7.75p 9.00p 7.52p 8.43p 2624901
24/09/2018 8.15p 8.50p 7.61p 7.75p 1892186
21/09/2018 8.05p 8.50p 7.90p 8.15p 1667616
20/09/2018 8.70p 8.70p 7.87p 7.95p 2117072
19/09/2018 8.80p 8.96p 8.00p 8.70p 3178150
18/09/2018 9.40p 10.80p 8.56p 8.80p 2763671
17/09/2018 8.00p 10.43p 7.65p 9.60p 4858384
14/09/2018 10.50p 13.00p 8.81p 9.25p 12137220
13/09/2018 5.48p 10.45p 5.30p 10.25p 13900027
12/09/2018 5.50p 5.85p 5.02p 5.53p 2474545
11/09/2018 4.60p 6.40p 4.60p 5.63p 7988725
10/09/2018 2.70p 7.29p 2.70p 4.65p 8634982
07/09/2018 1.80p 1.80p 1.61p 1.80p 200000
06/09/2018 1.63p 1.80p 1.50p 1.80p 656141
05/09/2018 2.05p 2.05p 1.63p 1.63p 214804
04/09/2018 2.15p 2.20p 2.00p 2.05p 65783
03/09/2018 2.35p 2.37p 2.15p 2.15p 43796
31/08/2018 2.45p 2.45p 2.22p 2.35p 102000
30/08/2018 2.75p 2.75p 2.32p 2.45p 118735
29/08/2018 3.10p 3.10p 3.10p 3.10p 15000
28/08/2018 3.10p 3.10p 3.10p 3.10p 0
24/08/2018 3.10p 3.10p 3.10p 3.10p 15000
23/08/2018 3.10p 3.10p 2.83p 3.10p 29000
22/08/2018 3.10p 3.10p 2.92p 3.10p 40812
21/08/2018 3.10p 3.10p 3.10p 3.10p 0
20/08/2018 3.10p 3.10p 2.92p 3.10p 57
17/08/2018 3.10p 3.10p 2.86p 3.10p 7324
16/08/2018 3.10p 3.10p 2.99p 3.10p 100000
15/08/2018 3.10p 3.25p 3.02p 3.10p 56182
14/08/2018 3.20p 3.20p 3.02p 3.10p 10000
13/08/2018 3.20p 3.20p 3.20p 3.20p 0
10/08/2018 3.20p 3.20p 3.20p 3.20p 0
09/08/2018 3.20p 3.20p 3.02p 3.20p 43519
08/08/2018 3.20p 3.28p 3.20p 3.20p 0
07/08/2018 3.20p 3.40p 3.02p 3.28p 201776
06/08/2018 3.20p 3.20p 3.06p 3.20p 6756
03/08/2018 3.10p 3.30p 3.10p 3.20p 110000
02/08/2018 3.35p 3.35p 3.10p 3.10p 39588
01/08/2018 3.35p 3.35p 3.20p 3.35p 42000
31/07/2018 3.45p 3.45p 3.20p 3.35p 110000
30/07/2018 3.45p 3.60p 3.22p 3.45p 111169
27/07/2018 3.45p 3.45p 3.45p 3.45p 0
26/07/2018 3.45p 3.60p 3.45p 3.45p 2384
25/07/2018 3.45p 3.60p 3.45p 3.45p 18000
24/07/2018 3.45p 3.74p 3.40p 3.45p 37557
23/07/2018 3.80p 3.87p 3.58p 3.65p 116274
20/07/2018 3.80p 3.80p 3.80p 3.80p 0
19/07/2018 3.80p 3.80p 3.80p 3.80p 0

*Close Price adjusted for both dividends and splits