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
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
02/10/2017 17.50p 17.50p 17.38p 17.38p 134000
29/09/2017 17.50p 17.63p 17.50p 17.50p 169750
28/09/2017 17.63p 17.63p 17.38p 17.50p 94999
27/09/2017 17.63p 17.75p 17.63p 17.63p 6000
26/09/2017 17.63p 17.75p 17.63p 17.63p 197194
25/09/2017 17.63p 17.63p 17.63p 17.63p 21125
22/09/2017 17.50p 17.63p 17.50p 17.63p 243573
21/09/2017 17.50p 17.50p 17.50p 17.50p 50000
20/09/2017 17.50p 17.50p 17.50p 17.50p 115817
19/09/2017 17.50p 17.50p 17.38p 17.50p 93733
18/09/2017 17.38p 18.00p 17.38p 17.50p 50000
15/09/2017 18.00p 18.00p 18.00p 18.00p 133001
14/09/2017 18.13p 18.13p 18.00p 18.00p 10440
13/09/2017 17.87p 18.13p 17.87p 18.13p 121359
12/09/2017 18.00p 18.00p 17.87p 17.87p 25176
11/09/2017 18.25p 19.00p 18.00p 18.00p 1170000
08/09/2017 18.25p 18.25p 18.25p 18.25p 100000
07/09/2017 17.50p 18.00p 17.50p 18.00p 395000
06/09/2017 17.63p 17.75p 17.63p 17.75p 50000
05/09/2017 17.50p 17.75p 17.50p 17.75p 220000
04/09/2017 17.25p 17.50p 17.25p 17.50p 174999
01/09/2017 16.88p 17.50p 16.88p 17.50p 100000
31/08/2017 16.37p 17.00p 16.37p 17.00p 150000
30/08/2017 16.37p 16.50p 16.37p 16.37p 50000
29/08/2017 15.75p 17.13p 15.25p 16.37p 395635
25/08/2017 15.25p 15.25p 15.25p 15.25p 0
24/08/2017 15.25p 15.25p 15.25p 15.25p 100000
23/08/2017 15.25p 15.25p 15.25p 15.25p 10030
22/08/2017 15.25p 15.25p 15.25p 15.25p 1104
21/08/2017 15.25p 15.25p 15.25p 15.25p 77900
18/08/2017 15.25p 15.25p 15.13p 15.25p 56000
17/08/2017 15.25p 15.25p 15.25p 15.25p 60326
16/08/2017 15.25p 15.25p 15.25p 15.25p 277155
15/08/2017 15.25p 15.25p 15.25p 15.25p 3487
14/08/2017 15.50p 15.88p 15.25p 15.25p 136000
11/08/2017 15.88p 16.13p 15.25p 15.25p 416721
10/08/2017 14.88p 16.13p 14.88p 16.13p 176645
09/08/2017 14.88p 14.88p 14.88p 14.88p 62213
08/08/2017 15.00p 15.13p 14.88p 14.88p 238643
07/08/2017 14.62p 15.13p 14.62p 15.13p 270250
04/08/2017 13.75p 14.62p 13.75p 14.62p 402808
03/08/2017 13.63p 13.75p 13.63p 13.75p 5000
02/08/2017 13.38p 13.63p 13.25p 13.63p 5359
01/08/2017 13.25p 13.25p 13.25p 13.25p 18000
31/07/2017 13.25p 13.25p 13.25p 13.25p 3745
28/07/2017 13.25p 13.25p 13.12p 13.25p 210000
27/07/2017 13.38p 13.38p 13.25p 13.25p 4085
26/07/2017 13.38p 13.38p 13.38p 13.38p 100000
25/07/2017 13.38p 13.50p 13.38p 13.38p 21691
24/07/2017 13.00p 13.38p 13.00p 13.38p 118200
21/07/2017 13.00p 13.00p 13.00p 13.00p 18742
20/07/2017 13.00p 13.00p 13.00p 13.00p 36343
19/07/2017 13.00p 13.12p 13.00p 13.00p 41686
18/07/2017 13.12p 13.12p 12.75p 13.00p 105352
17/07/2017 13.12p 13.12p 13.12p 13.12p 79191
14/07/2017 13.00p 13.12p 13.00p 13.12p 14952
13/07/2017 13.00p 13.00p 13.00p 13.00p 8000
12/07/2017 13.00p 13.00p 13.00p 13.00p 71493
11/07/2017 13.00p 13.00p 13.00p 13.00p 10000
10/07/2017 13.00p 13.00p 13.00p 13.00p 132424
07/07/2017 13.00p 13.00p 13.00p 13.00p 10000
06/07/2017 13.00p 13.00p 13.00p 13.00p 24092
05/07/2017 12.88p 13.00p 12.88p 13.00p 39925
04/07/2017 13.12p 13.12p 12.75p 12.88p 272683
03/07/2017 13.25p 13.25p 13.12p 13.12p 24925
30/06/2017 13.38p 13.38p 13.25p 13.25p 252541
29/06/2017 13.88p 13.88p 13.12p 13.38p 395136
28/06/2017 13.88p 13.88p 13.88p 13.88p 851
27/06/2017 13.88p 13.88p 13.88p 13.88p 0
26/06/2017 13.88p 13.88p 13.88p 13.88p 12000
23/06/2017 13.88p 13.88p 13.88p 13.88p 1700
22/06/2017 14.00p 14.00p 13.88p 13.88p 0
21/06/2017 14.00p 14.00p 14.00p 14.00p 0
20/06/2017 14.13p 14.13p 13.88p 14.00p 0
19/06/2017 14.25p 14.25p 14.13p 14.13p 0
16/06/2017 14.25p 14.25p 13.90p 14.25p 21000
15/06/2017 14.25p 14.70p 13.90p 14.25p 11137
14/06/2017 14.25p 14.25p 14.09p 14.25p 20000
13/06/2017 14.00p 14.00p 13.90p 14.00p 5000
12/06/2017 14.13p 14.13p 13.81p 14.00p 57163
09/06/2017 14.13p 14.50p 13.76p 14.13p 215000
08/06/2017 14.00p 14.00p 14.00p 14.00p 0
07/06/2017 14.00p 14.25p 13.76p 14.00p 25162
06/06/2017 13.75p 14.25p 13.75p 14.00p 61362
05/06/2017 13.75p 13.90p 13.60p 13.75p 81462

*Close Price adjusted for both dividends and splits