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
18/07/2018 3.80p 3.87p 3.80p 3.80p 76300
17/07/2018 3.80p 3.90p 3.80p 3.80p 17845
16/07/2018 3.80p 3.90p 3.80p 3.80p 200000
13/07/2018 3.80p 3.80p 3.80p 3.80p 100000
12/07/2018 3.80p 3.80p 3.76p 3.80p 150000
11/07/2018 3.95p 3.95p 3.75p 3.80p 53234
10/07/2018 4.15p 4.30p 3.80p 3.95p 512583
09/07/2018 3.10p 3.30p 3.04p 3.10p 251960
06/07/2018 3.00p 3.50p 3.00p 3.10p 125040
05/07/2018 3.00p 3.00p 3.00p 3.00p 0
04/07/2018 3.00p 3.00p 3.00p 3.00p 0
03/07/2018 3.00p 3.20p 2.83p 3.00p 132800
02/07/2018 2.95p 3.00p 2.95p 3.00p 100000
29/06/2018 2.85p 3.00p 2.85p 2.95p 85657
28/06/2018 2.75p 2.85p 2.75p 2.85p 50000
27/06/2018 2.75p 2.86p 2.65p 2.75p 52170
26/06/2018 2.75p 2.75p 2.75p 2.75p 300000
25/06/2018 2.75p 2.75p 2.60p 2.75p 427000
22/06/2018 2.75p 2.75p 2.63p 2.75p 167200
21/06/2018 2.75p 2.86p 2.62p 2.75p 131596
20/06/2018 2.75p 2.80p 2.60p 2.75p 178995
19/06/2018 2.55p 2.80p 2.55p 2.75p 117701
18/06/2018 2.40p 2.57p 2.30p 2.55p 662734
15/06/2018 3.75p 3.75p 2.40p 2.45p 696961
14/06/2018 4.00p 4.00p 4.00p 4.00p 0
13/06/2018 4.00p 4.06p 4.00p 4.00p 29779
12/06/2018 4.10p 4.18p 3.85p 4.00p 34326
11/06/2018 4.10p 4.10p 3.85p 4.10p 8048
08/06/2018 4.10p 4.21p 4.10p 4.10p 40930
07/06/2018 4.25p 4.50p 4.00p 4.10p 543077
06/06/2018 4.25p 4.25p 4.13p 4.25p 177219
05/06/2018 4.25p 4.25p 4.11p 4.25p 5251
04/06/2018 4.15p 4.30p 4.03p 4.25p 34249
01/06/2018 3.90p 4.24p 3.62p 4.15p 178328
31/05/2018 3.90p 3.90p 3.65p 3.90p 22151
30/05/2018 4.10p 4.10p 3.65p 3.90p 114757
29/05/2018 4.10p 4.10p 4.10p 4.10p 0
25/05/2018 4.25p 4.25p 3.55p 4.10p 196061
24/05/2018 4.25p 4.25p 4.25p 4.25p 0
23/05/2018 4.35p 4.49p 4.11p 4.25p 135750
22/05/2018 4.25p 4.62p 4.20p 4.35p 334964
21/05/2018 4.25p 4.25p 4.15p 4.25p 231592
18/05/2018 4.25p 4.25p 4.20p 4.25p 59788
17/05/2018 3.85p 4.50p 3.85p 4.25p 838808
16/05/2018 3.90p 3.91p 3.70p 3.85p 153320
15/05/2018 4.25p 4.49p 3.90p 3.90p 217575
14/05/2018 4.35p 4.50p 4.25p 4.25p 201801
11/05/2018 4.60p 4.60p 4.18p 4.25p 256559
10/05/2018 4.50p 4.60p 4.50p 4.60p 656754
09/05/2018 4.75p 4.75p 4.25p 4.65p 212741
08/05/2018 4.75p 4.80p 4.75p 4.75p 106337
04/05/2018 4.75p 5.00p 4.55p 5.00p 200909
03/05/2018 4.75p 4.75p 4.75p 4.75p 0
02/05/2018 4.75p 4.80p 4.75p 4.75p 30000
01/05/2018 4.75p 4.75p 4.50p 4.75p 10000
30/04/2018 4.75p 4.75p 4.75p 4.75p 0
27/04/2018 4.75p 4.77p 4.50p 4.75p 72220
26/04/2018 4.75p 4.75p 4.75p 4.75p 0
25/04/2018 4.75p 4.87p 4.50p 4.75p 73368
24/04/2018 4.75p 4.88p 4.50p 4.75p 70300
23/04/2018 4.90p 4.99p 4.80p 4.90p 182579
20/04/2018 5.10p 5.10p 4.73p 4.90p 32545
19/04/2018 5.10p 5.36p 4.85p 5.10p 113370
18/04/2018 4.85p 5.41p 4.80p 5.10p 297783
17/04/2018 5.63p 5.63p 4.67p 4.85p 350001
16/04/2018 6.38p 6.38p 5.13p 5.63p 418081
13/04/2018 6.38p 6.50p 6.38p 6.38p 88289
12/04/2018 6.38p 6.38p 6.38p 6.38p 0
11/04/2018 6.28p 6.38p 6.28p 6.38p 174103
10/04/2018 6.63p 6.64p 6.28p 6.28p 37173
09/04/2018 6.63p 6.65p 6.50p 6.63p 54683
06/04/2018 6.85p 6.85p 6.50p 6.63p 119712
05/04/2018 7.00p 7.00p 6.35p 6.85p 225293
04/04/2018 7.00p 7.15p 6.76p 7.00p 47482
03/04/2018 6.75p 7.00p 6.75p 6.88p 126384
29/03/2018 6.75p 6.75p 6.75p 6.75p 0
28/03/2018 7.25p 7.25p 6.60p 6.75p 100121
27/03/2018 7.25p 7.25p 7.17p 7.25p 26157
26/03/2018 6.75p 7.25p 6.65p 7.25p 104030
23/03/2018 6.75p 6.75p 6.75p 6.75p 0
22/03/2018 6.75p 6.75p 6.75p 6.75p 0
21/03/2018 6.75p 6.99p 6.75p 6.75p 3577
20/03/2018 6.75p 6.75p 6.60p 6.75p 19697
19/03/2018 7.38p 7.38p 6.55p 6.75p 275105
16/03/2018 7.75p 7.75p 7.38p 7.38p 33274
15/03/2018 8.13p 8.13p 7.75p 7.75p 13093
14/03/2018 8.13p 8.50p 8.13p 8.13p 0
13/03/2018 8.13p 8.13p 8.00p 8.13p 30006
12/03/2018 8.13p 8.13p 8.00p 8.13p 3500
09/03/2018 8.63p 8.63p 8.00p 8.13p 38125
08/03/2018 8.63p 8.63p 8.63p 8.63p 0
07/03/2018 8.63p 8.63p 8.56p 8.63p 12767
06/03/2018 8.63p 8.63p 8.63p 8.63p 0
05/03/2018 8.63p 8.63p 8.63p 8.63p 25000
02/03/2018 8.63p 8.77p 8.30p 8.63p 34875
01/03/2018 8.63p 8.63p 8.25p 8.63p 20000
28/02/2018 8.63p 8.85p 8.50p 8.63p 70767
27/02/2018 8.63p 8.65p 8.50p 8.63p 106121
26/02/2018 9.00p 9.00p 8.50p 8.63p 158087
23/02/2018 9.75p 9.75p 9.25p 9.25p 24996
22/02/2018 10.25p 10.25p 9.75p 9.75p 53000
21/02/2018 10.25p 10.25p 10.25p 10.25p 100000
20/02/2018 10.00p 10.40p 10.00p 10.25p 42346
19/02/2018 9.50p 9.85p 9.20p 9.50p 8556
16/02/2018 9.50p 9.90p 9.05p 9.50p 81550
15/02/2018 9.25p 9.95p 9.00p 9.50p 46457
14/02/2018 9.38p 9.38p 9.00p 9.25p 50000
13/02/2018 10.00p 10.00p 9.35p 9.38p 103010
12/02/2018 10.00p 10.40p 10.00p 10.00p 9
09/02/2018 10.00p 10.00p 9.70p 10.00p 2048
08/02/2018 10.50p 10.50p 9.55p 10.00p 121900
07/02/2018 10.50p 10.70p 10.10p 10.50p 19560
06/02/2018 10.25p 10.50p 10.00p 10.50p 28975
05/02/2018 10.50p 10.77p 10.50p 10.50p 12640
02/02/2018 10.50p 10.50p 10.00p 10.50p 33033
01/02/2018 10.75p 10.80p 10.50p 10.50p 25000
31/01/2018 10.75p 10.85p 10.50p 10.75p 31449
30/01/2018 11.10p 11.10p 10.75p 10.75p 30000
29/01/2018 11.10p 11.10p 10.70p 11.10p 50000
26/01/2018 10.85p 11.10p 10.83p 11.10p 100000
25/01/2018 10.85p 11.00p 10.85p 10.85p 18390
24/01/2018 11.00p 11.00p 10.85p 10.85p 80220
23/01/2018 11.00p 11.00p 10.86p 11.00p 14621
22/01/2018 11.00p 11.38p 11.00p 11.00p 1229
19/01/2018 11.00p 11.39p 10.65p 11.00p 53570
18/01/2018 10.75p 11.40p 10.75p 11.00p 38726
17/01/2018 10.75p 10.93p 10.60p 10.75p 100598
16/01/2018 11.25p 11.25p 10.50p 10.75p 225963
15/01/2018 11.75p 11.75p 11.00p 11.25p 140270
12/01/2018 11.75p 12.00p 11.50p 11.75p 158556
11/01/2018 11.75p 12.00p 11.50p 11.75p 120000
10/01/2018 12.00p 12.00p 11.60p 11.75p 54150
09/01/2018 12.60p 12.60p 11.50p 12.00p 101260
08/01/2018 12.60p 12.60p 12.30p 12.60p 25000
05/01/2018 12.70p 13.10p 12.70p 12.70p 20944
04/01/2018 12.70p 12.70p 12.70p 12.70p 0
03/01/2018 12.70p 12.70p 12.30p 12.70p 20000
02/01/2018 12.40p 13.00p 12.30p 12.65p 63325
29/12/2017 12.13p 12.75p 12.13p 12.38p 70241
28/12/2017 12.13p 12.13p 12.13p 12.13p 0
27/12/2017 12.13p 12.25p 12.01p 12.13p 17867
22/12/2017 12.13p 12.15p 12.13p 12.13p 121644
21/12/2017 12.13p 12.15p 12.00p 12.13p 27480
20/12/2017 12.50p 12.50p 12.00p 12.13p 147618
19/12/2017 12.50p 12.50p 12.10p 12.50p 7400
18/12/2017 12.50p 12.50p 12.13p 12.50p 45000
15/12/2017 12.50p 13.00p 12.25p 12.50p 16552
14/12/2017 12.00p 12.50p 12.00p 12.50p 55000
13/12/2017 12.00p 12.14p 11.63p 12.00p 33700
12/12/2017 11.75p 12.00p 11.75p 11.75p 42306
11/12/2017 11.75p 12.00p 11.75p 11.75p 157263
08/12/2017 12.00p 12.00p 11.75p 11.75p 99660
07/12/2017 12.38p 12.38p 12.00p 12.00p 95549
06/12/2017 12.38p 12.38p 12.26p 12.38p 35000
05/12/2017 12.38p 12.40p 12.25p 12.38p 160354
04/12/2017 12.63p 12.90p 12.25p 12.38p 102021
01/12/2017 13.12p 13.12p 12.50p 12.63p 68476
30/11/2017 13.25p 13.25p 12.85p 13.12p 873
29/11/2017 13.25p 13.25p 12.85p 13.25p 71490
28/11/2017 13.25p 13.25p 12.85p 13.25p 27533
27/11/2017 13.00p 13.50p 12.76p 13.25p 21946
24/11/2017 13.00p 13.00p 12.75p 13.00p 7500
23/11/2017 13.00p 13.05p 12.75p 13.00p 57571
22/11/2017 14.00p 14.00p 12.80p 13.00p 92547
21/11/2017 14.50p 14.50p 14.50p 14.50p 0
20/11/2017 14.75p 14.75p 14.00p 14.50p 107464
17/11/2017 14.75p 14.75p 14.50p 14.75p 15392
16/11/2017 14.75p 14.75p 14.55p 14.75p 25000
15/11/2017 14.50p 15.00p 14.50p 14.75p 298490
14/11/2017 14.25p 14.90p 14.00p 14.38p 258177
13/11/2017 13.75p 13.90p 13.75p 13.75p 50316
10/11/2017 13.75p 13.90p 13.75p 13.75p 5800
09/11/2017 14.00p 14.00p 13.50p 13.75p 134917
08/11/2017 14.00p 14.10p 13.50p 14.00p 23079
07/11/2017 14.00p 14.18p 13.50p 14.00p 99313
06/11/2017 14.00p 14.00p 14.00p 14.00p 0
03/11/2017 14.00p 14.28p 14.00p 14.00p 71418
02/11/2017 14.00p 14.00p 14.00p 14.00p 0
01/11/2017 14.25p 14.28p 13.50p 14.00p 103495
31/10/2017 14.25p 14.28p 14.01p 14.25p 11101
30/10/2017 14.88p 14.88p 14.01p 14.25p 71460
27/10/2017 14.88p 15.00p 14.88p 14.88p 45000
26/10/2017 14.88p 14.88p 14.50p 14.88p 275567
25/10/2017 15.00p 15.00p 14.88p 14.88p 0
24/10/2017 15.50p 15.50p 15.00p 15.00p 22000
23/10/2017 15.25p 15.50p 14.93p 15.50p 101051
20/10/2017 15.25p 15.45p 15.25p 15.25p 5757
19/10/2017 15.25p 15.40p 15.00p 15.25p 79000
18/10/2017 15.25p 15.55p 15.25p 15.25p 88131
17/10/2017 15.63p 15.63p 15.00p 15.25p 121833
16/10/2017 16.25p 16.25p 15.56p 15.75p 148405
13/10/2017 16.13p 16.13p 16.00p 16.00p 283991
12/10/2017 16.50p 16.50p 16.13p 16.13p 34029
11/10/2017 16.63p 16.63p 16.50p 16.50p 34443
10/10/2017 17.13p 17.13p 16.63p 16.63p 31016
09/10/2017 17.13p 17.13p 17.13p 17.13p 3000
06/10/2017 17.13p 17.13p 17.13p 17.13p 136800
05/10/2017 17.13p 17.25p 17.13p 17.13p 107974
04/10/2017 17.25p 17.25p 17.25p 17.25p 20000
03/10/2017 17.38p 17.50p 17.25p 17.25p 1116692

*Close Price adjusted for both dividends and splits