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
01/06/2017 14.00p 14.00p 13.75p 13.75p 27637
31/05/2017 14.00p 14.00p 13.81p 14.00p 25000
30/05/2017 14.00p 14.50p 13.75p 14.00p 254042
26/05/2017 14.00p 14.20p 13.60p 14.00p 51579
25/05/2017 13.63p 13.75p 13.63p 13.63p 12000
24/05/2017 13.63p 14.00p 13.40p 13.63p 157400
23/05/2017 13.50p 13.64p 13.15p 13.63p 69325
22/05/2017 13.50p 13.65p 13.12p 13.50p 101944
19/05/2017 13.63p 13.77p 13.15p 13.50p 85314
18/05/2017 13.88p 13.88p 13.56p 13.63p 15000
17/05/2017 13.25p 14.00p 13.25p 13.88p 111736
16/05/2017 14.00p 14.00p 13.00p 13.25p 68297
15/05/2017 13.12p 14.00p 13.12p 14.00p 122938
12/05/2017 13.00p 13.30p 13.00p 13.12p 91778
11/05/2017 13.00p 13.00p 13.00p 13.00p 8500
10/05/2017 13.00p 13.07p 13.00p 13.00p 5357
09/05/2017 13.25p 13.45p 12.75p 13.00p 216927
08/05/2017 13.00p 13.25p 13.00p 13.25p 30299
05/05/2017 13.12p 13.20p 13.00p 13.00p 28995
04/05/2017 13.25p 13.40p 12.84p 13.12p 70890
03/05/2017 14.25p 14.25p 12.50p 13.25p 1487814
02/05/2017 14.50p 14.50p 13.80p 14.25p 124937
28/04/2017 14.75p 14.80p 14.02p 14.50p 60067
27/04/2017 15.00p 15.00p 14.50p 14.88p 59443
26/04/2017 15.00p 15.00p 14.75p 15.00p 50000
25/04/2017 14.88p 15.00p 14.75p 15.00p 656921
24/04/2017 15.50p 15.70p 14.75p 14.88p 427749
21/04/2017 15.50p 15.80p 15.00p 15.50p 170887
20/04/2017 15.50p 15.78p 15.13p 15.50p 4358
19/04/2017 15.63p 15.63p 15.50p 15.50p 25000
18/04/2017 15.63p 15.86p 15.34p 15.63p 174820
13/04/2017 15.75p 15.90p 15.35p 15.63p 442466
12/04/2017 16.25p 16.75p 15.90p 16.25p 22247
11/04/2017 16.25p 16.34p 15.80p 16.25p 124061
10/04/2017 15.88p 16.50p 15.80p 16.50p 908465
07/04/2017 15.13p 16.20p 15.10p 15.88p 174314
06/04/2017 15.13p 15.13p 15.11p 15.13p 153
05/04/2017 15.13p 15.27p 14.20p 15.13p 696687
04/04/2017 14.13p 15.25p 14.13p 15.13p 182513
03/04/2017 14.00p 14.65p 13.84p 14.13p 201521
31/03/2017 13.88p 14.20p 13.85p 14.00p 135981
30/03/2017 14.00p 14.03p 13.77p 13.88p 133597
29/03/2017 14.25p 14.50p 13.80p 14.00p 102000
28/03/2017 14.00p 14.25p 13.75p 14.25p 13665
27/03/2017 14.00p 14.22p 13.70p 14.00p 83613
24/03/2017 13.75p 14.00p 13.75p 14.00p 100837
23/03/2017 15.13p 15.40p 13.50p 13.75p 274852
22/03/2017 14.50p 15.50p 14.50p 15.13p 48687
21/03/2017 14.25p 14.50p 14.25p 14.50p 150517
20/03/2017 14.38p 14.45p 14.10p 14.25p 30743
17/03/2017 14.38p 14.45p 14.37p 14.38p 112403
16/03/2017 14.00p 14.50p 14.00p 14.38p 371216
15/03/2017 13.75p 13.87p 13.75p 13.75p 54046
14/03/2017 13.75p 13.88p 13.75p 13.75p 39901
13/03/2017 14.00p 14.14p 13.63p 13.75p 57412
10/03/2017 14.25p 14.25p 13.65p 14.00p 87913
09/03/2017 14.50p 14.50p 14.00p 14.25p 89599
08/03/2017 14.50p 14.50p 14.13p 14.50p 13922
07/03/2017 14.38p 14.80p 14.10p 14.50p 96337
06/03/2017 15.50p 15.88p 14.38p 14.38p 381855
03/03/2017 16.13p 16.13p 15.10p 15.50p 169290
02/03/2017 16.50p 16.50p 15.75p 16.13p 160695
01/03/2017 16.75p 16.92p 16.00p 16.50p 24707
28/02/2017 17.38p 17.60p 17.00p 17.13p 85000
27/02/2017 17.13p 17.83p 17.13p 17.38p 65080
24/02/2017 16.75p 17.13p 16.60p 17.13p 319665
23/02/2017 16.75p 16.75p 16.60p 16.75p 49081
22/02/2017 16.75p 16.75p 16.75p 16.75p 0
21/02/2017 16.75p 16.75p 16.53p 16.75p 55503
20/02/2017 16.75p 16.75p 16.53p 16.75p 28963
17/02/2017 16.75p 16.75p 16.53p 16.75p 41216
16/02/2017 16.75p 16.80p 16.56p 16.75p 21828
15/02/2017 16.75p 17.00p 16.58p 16.75p 85541
14/02/2017 16.75p 17.00p 16.72p 16.75p 44670
13/02/2017 17.25p 17.30p 16.75p 16.75p 95716
10/02/2017 17.13p 17.25p 17.05p 17.25p 64395
09/02/2017 17.25p 17.25p 17.05p 17.13p 47405
08/02/2017 17.50p 17.80p 17.00p 17.25p 48164
07/02/2017 17.00p 17.90p 17.00p 17.50p 251654
06/02/2017 16.75p 17.10p 16.37p 16.88p 317723
03/02/2017 16.63p 16.75p 16.63p 16.75p 0
02/02/2017 16.63p 16.63p 16.35p 16.63p 151
01/02/2017 16.88p 16.88p 16.35p 16.63p 10000
31/01/2017 16.88p 17.05p 16.63p 16.88p 32470
30/01/2017 16.88p 16.88p 16.59p 16.88p 16310
27/01/2017 16.88p 17.08p 16.88p 16.88p 10000
26/01/2017 17.13p 17.35p 16.88p 16.88p 77391
25/01/2017 17.00p 17.63p 16.90p 17.25p 180208
24/01/2017 16.50p 17.00p 16.20p 17.00p 53522
23/01/2017 16.88p 16.90p 16.50p 16.50p 99680
20/01/2017 16.88p 16.88p 16.85p 16.88p 1638
19/01/2017 16.75p 17.50p 16.00p 16.88p 115738
18/01/2017 16.50p 16.63p 16.35p 16.50p 32555
17/01/2017 16.75p 16.75p 16.25p 16.63p 382987
16/01/2017 16.00p 17.00p 16.00p 16.75p 147225
13/01/2017 15.50p 15.50p 15.15p 15.38p 38039
12/01/2017 14.75p 15.85p 14.75p 15.50p 187303
11/01/2017 14.62p 14.75p 14.35p 14.75p 5500
10/01/2017 14.62p 14.90p 14.35p 14.62p 100291
09/01/2017 15.25p 15.25p 14.50p 14.62p 80266
06/01/2017 15.13p 15.65p 14.86p 15.25p 136900
05/01/2017 14.75p 15.00p 14.59p 15.00p 66807
04/01/2017 13.25p 14.44p 12.80p 14.38p 219467
03/01/2017 13.25p 13.50p 13.00p 13.25p 221115
30/12/2016 12.75p 13.30p 12.75p 13.25p 55981
29/12/2016 12.50p 12.88p 12.13p 12.50p 23873
28/12/2016 12.38p 12.60p 12.09p 12.38p 40000
23/12/2016 12.38p 12.38p 12.38p 12.38p 0
22/12/2016 12.25p 12.38p 11.88p 12.38p 19540
21/12/2016 11.75p 12.30p 11.75p 12.25p 102000
20/12/2016 12.75p 12.75p 11.62p 11.75p 88636
19/12/2016 12.75p 13.12p 12.25p 12.75p 147983
16/12/2016 12.38p 12.90p 12.38p 12.75p 122500
15/12/2016 12.63p 12.63p 12.06p 12.25p 267584
14/12/2016 12.25p 13.10p 12.25p 12.88p 234374
13/12/2016 12.25p 12.64p 12.25p 12.25p 40000
12/12/2016 12.50p 12.50p 12.00p 12.25p 99629
09/12/2016 12.50p 12.80p 12.05p 12.50p 63347
08/12/2016 12.75p 12.90p 12.15p 12.50p 126411
07/12/2016 13.00p 13.00p 12.13p 12.75p 235727
06/12/2016 13.50p 13.50p 12.50p 13.00p 253344
05/12/2016 13.63p 13.77p 13.00p 13.63p 300591
02/12/2016 13.63p 13.63p 13.58p 13.63p 4424
01/12/2016 13.75p 13.90p 13.00p 13.63p 22877
30/11/2016 13.50p 14.03p 13.16p 13.75p 149842
29/11/2016 13.50p 13.50p 13.16p 13.50p 6000
28/11/2016 13.50p 13.60p 13.15p 13.50p 36380
25/11/2016 13.50p 13.60p 13.50p 13.50p 39706
24/11/2016 14.13p 14.13p 13.00p 13.50p 37309
23/11/2016 14.38p 14.56p 13.75p 14.13p 28532
22/11/2016 13.88p 14.56p 13.32p 14.38p 200975
21/11/2016 13.88p 14.15p 13.25p 13.88p 162338
18/11/2016 14.75p 15.10p 12.50p 13.88p 518539
17/11/2016 14.62p 14.88p 14.40p 14.88p 53783
16/11/2016 14.62p 14.68p 14.34p 14.62p 106348
15/11/2016 15.00p 15.00p 14.41p 14.50p 63988
14/11/2016 16.13p 16.13p 14.31p 14.75p 370076
11/11/2016 16.37p 16.41p 15.85p 16.13p 178956
10/11/2016 17.38p 17.65p 16.16p 16.37p 128471
09/11/2016 17.75p 18.72p 17.28p 17.38p 234380
08/11/2016 17.00p 17.40p 17.00p 17.00p 30000
07/11/2016 17.00p 17.00p 17.00p 17.00p 0
04/11/2016 17.50p 17.50p 17.00p 17.00p 29612
03/11/2016 17.50p 17.50p 17.00p 17.50p 48458
02/11/2016 17.00p 17.87p 17.00p 17.50p 76680
01/11/2016 17.00p 17.35p 16.36p 17.00p 288566
31/10/2016 17.00p 17.00p 16.34p 17.00p 341210
28/10/2016 17.75p 17.75p 16.50p 17.00p 181524
27/10/2016 18.00p 18.00p 17.50p 17.75p 180930
26/10/2016 18.75p 18.80p 18.00p 18.00p 384378
25/10/2016 18.50p 19.00p 18.50p 18.75p 12068
24/10/2016 18.75p 18.80p 17.80p 18.50p 157520
21/10/2016 18.50p 18.98p 17.80p 18.63p 191070
20/10/2016 18.50p 18.87p 17.75p 18.38p 161072
19/10/2016 17.50p 18.74p 16.68p 18.50p 574395
18/10/2016 16.75p 18.00p 16.09p 17.50p 336811
17/10/2016 18.38p 18.50p 16.00p 16.37p 951264
14/10/2016 17.13p 18.02p 17.13p 17.50p 147830
13/10/2016 16.50p 17.41p 16.50p 17.25p 321965
12/10/2016 15.38p 16.85p 15.38p 16.50p 496220
11/10/2016 15.25p 15.32p 14.72p 15.25p 145644
10/10/2016 15.75p 15.94p 15.02p 15.25p 188819
07/10/2016 15.00p 15.98p 14.82p 15.75p 397025
06/10/2016 16.50p 16.50p 15.00p 15.00p 408229
05/10/2016 17.25p 17.25p 15.10p 16.50p 577389
04/10/2016 17.50p 18.90p 17.00p 17.25p 398840
03/10/2016 17.50p 17.90p 17.40p 17.50p 69753
30/09/2016 17.50p 18.00p 17.50p 17.50p 274535
29/09/2016 17.75p 17.90p 17.02p 17.50p 46317
28/09/2016 18.00p 18.00p 17.50p 17.75p 80453
27/09/2016 18.00p 18.50p 17.71p 18.00p 101963
26/09/2016 18.00p 18.30p 17.88p 18.00p 115568
23/09/2016 18.75p 18.75p 17.71p 18.00p 245450
22/09/2016 17.38p 19.45p 17.25p 18.75p 538048
21/09/2016 17.00p 17.50p 17.00p 17.50p 277572
20/09/2016 16.88p 17.16p 16.88p 17.00p 77220
19/09/2016 16.50p 17.40p 16.50p 16.88p 129386
16/09/2016 16.25p 16.25p 16.20p 16.25p 85000
15/09/2016 16.75p 16.75p 16.20p 16.25p 107279
14/09/2016 16.88p 16.88p 16.26p 16.75p 31967
13/09/2016 16.63p 16.91p 16.10p 16.88p 580413
12/09/2016 17.25p 17.25p 16.50p 16.75p 166740
09/09/2016 18.25p 18.25p 16.75p 17.25p 286276
08/09/2016 18.25p 18.50p 18.20p 18.25p 129928
07/09/2016 17.00p 19.00p 17.00p 18.25p 376269
06/09/2016 16.75p 17.43p 16.65p 17.00p 346550
05/09/2016 16.50p 16.80p 16.34p 16.75p 54022
02/09/2016 16.00p 16.75p 15.65p 16.50p 184865
01/09/2016 15.75p 16.50p 15.35p 16.00p 119219
31/08/2016 16.25p 16.75p 15.55p 15.75p 422718
30/08/2016 17.13p 17.13p 15.83p 16.25p 512319
26/08/2016 16.37p 17.50p 15.50p 17.13p 547894
25/08/2016 17.38p 17.38p 15.62p 16.37p 501255
24/08/2016 18.00p 18.00p 17.00p 17.38p 119375
23/08/2016 17.75p 18.50p 17.75p 18.00p 374601
22/08/2016 19.75p 19.85p 17.71p 17.75p 428542
19/08/2016 20.00p 20.20p 19.75p 19.75p 77249
18/08/2016 20.25p 20.25p 19.75p 20.00p 315438
17/08/2016 20.50p 20.85p 20.00p 20.25p 62305
16/08/2016 21.75p 21.90p 19.75p 20.50p 608164

*Close Price adjusted for both dividends and splits