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
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
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

*Close Price adjusted for both dividends and splits