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
16/08/2016 21.75p 21.90p 19.75p 20.50p 608164
15/08/2016 20.75p 21.50p 20.63p 20.75p 224376
12/08/2016 20.87p 21.25p 20.69p 20.75p 128890
11/08/2016 21.00p 21.30p 20.20p 20.87p 375329
10/08/2016 19.00p 22.50p 19.00p 20.75p 442402
09/08/2016 19.00p 19.15p 18.65p 19.00p 195396
08/08/2016 18.75p 19.15p 18.75p 19.00p 119086
05/08/2016 18.88p 19.25p 17.48p 18.88p 223384
04/08/2016 19.00p 19.07p 18.19p 18.88p 92246
03/08/2016 19.25p 19.25p 19.00p 19.00p 230793
02/08/2016 18.88p 20.10p 18.88p 19.25p 448484
01/08/2016 16.50p 19.50p 16.50p 18.88p 507564
29/07/2016 16.63p 17.20p 16.15p 16.50p 274983
28/07/2016 16.50p 18.08p 16.50p 16.63p 188755
27/07/2016 15.75p 16.90p 15.75p 16.50p 225664
26/07/2016 15.75p 15.75p 15.65p 15.75p 24122
25/07/2016 15.88p 16.20p 15.47p 15.75p 73750
22/07/2016 16.00p 16.42p 15.63p 15.88p 133194
21/07/2016 15.88p 16.41p 15.25p 16.00p 157343
20/07/2016 17.00p 17.28p 15.78p 16.00p 271503
19/07/2016 17.00p 17.40p 16.64p 17.00p 405497
18/07/2016 17.00p 17.50p 16.90p 17.00p 35915
15/07/2016 17.13p 17.50p 16.81p 17.00p 116170
14/07/2016 18.25p 18.25p 16.83p 17.13p 264615
13/07/2016 17.25p 18.50p 16.84p 18.25p 308814
12/07/2016 17.38p 17.38p 16.94p 17.25p 100839
11/07/2016 17.63p 18.00p 17.00p 17.38p 315640
08/07/2016 17.75p 18.00p 17.10p 17.63p 709482
07/07/2016 17.63p 19.85p 17.13p 17.75p 1396680
06/07/2016 14.13p 17.56p 14.13p 17.25p 1401997
05/07/2016 14.50p 14.50p 13.64p 14.00p 142479
04/07/2016 14.00p 15.00p 13.70p 14.50p 509033
01/07/2016 12.88p 14.64p 12.88p 14.00p 871520
30/06/2016 13.50p 13.50p 12.09p 13.00p 182113
29/06/2016 14.00p 14.30p 13.50p 13.50p 306719
28/06/2016 14.62p 14.91p 13.76p 14.13p 256776
27/06/2016 13.25p 15.30p 12.90p 14.62p 1058674
24/06/2016 11.13p 14.50p 11.13p 13.50p 979948
23/06/2016 11.50p 11.70p 11.13p 11.38p 36482
22/06/2016 11.75p 11.75p 11.19p 11.50p 44657
21/06/2016 11.75p 11.75p 11.55p 11.75p 18320
20/06/2016 12.00p 12.00p 11.75p 11.75p 0
17/06/2016 12.25p 12.30p 11.88p 12.00p 105674
16/06/2016 11.88p 12.65p 11.88p 12.25p 729164
15/06/2016 11.88p 11.88p 11.68p 11.88p 123824
14/06/2016 12.13p 12.35p 11.88p 11.88p 222648
13/06/2016 12.00p 12.39p 11.85p 12.13p 308434
10/06/2016 12.13p 12.50p 12.11p 12.25p 203077
09/06/2016 11.88p 12.20p 11.65p 12.13p 172155
08/06/2016 11.00p 12.70p 10.90p 11.88p 982297
07/06/2016 11.00p 11.48p 10.88p 11.00p 355996
06/06/2016 11.13p 11.75p 10.77p 11.13p 302664
03/06/2016 9.88p 11.00p 9.59p 11.00p 534501
02/06/2016 10.00p 10.00p 9.75p 9.88p 129156
01/06/2016 9.50p 10.00p 9.36p 10.00p 424477
31/05/2016 10.13p 10.35p 9.00p 9.50p 248851
27/05/2016 10.88p 10.88p 10.13p 10.13p 136305
26/05/2016 10.25p 11.25p 10.25p 10.88p 216422
25/05/2016 10.63p 10.63p 9.81p 10.25p 285969
24/05/2016 10.50p 10.90p 9.77p 10.63p 229101
23/05/2016 11.00p 11.00p 10.50p 10.50p 182623
20/05/2016 11.50p 11.97p 11.08p 11.25p 136670
19/05/2016 11.88p 12.00p 11.10p 11.50p 7409
18/05/2016 12.38p 12.38p 11.81p 11.88p 46689
17/05/2016 12.38p 12.38p 12.09p 12.38p 9246
16/05/2016 12.25p 12.38p 12.25p 12.38p 21761
13/05/2016 13.00p 13.00p 12.00p 12.25p 164148
12/05/2016 12.75p 13.50p 12.50p 13.12p 619741
11/05/2016 10.88p 13.41p 10.86p 12.75p 832854
10/05/2016 11.00p 11.22p 10.59p 10.88p 289390
09/05/2016 11.13p 11.42p 10.84p 11.00p 154848
06/05/2016 10.88p 11.15p 10.73p 11.13p 131301
05/05/2016 10.75p 11.25p 10.59p 10.88p 70261
04/05/2016 11.13p 11.20p 10.50p 10.75p 74093
03/05/2016 10.25p 12.45p 10.25p 11.13p 1517046
29/04/2016 8.88p 10.44p 8.88p 10.25p 291925
28/04/2016 9.00p 9.01p 8.50p 8.88p 88940
27/04/2016 9.13p 9.40p 8.90p 9.00p 114989
26/04/2016 9.63p 9.63p 9.00p 9.13p 432283
25/04/2016 9.75p 9.90p 9.34p 9.63p 181670
22/04/2016 10.13p 10.30p 9.75p 9.75p 174384
21/04/2016 10.13p 10.15p 9.63p 10.13p 154655
20/04/2016 9.75p 10.24p 9.75p 10.13p 9761
19/04/2016 10.13p 10.18p 9.28p 9.75p 517903
18/04/2016 9.63p 10.57p 9.63p 10.13p 148020
15/04/2016 8.38p 9.74p 8.38p 9.38p 798166
14/04/2016 8.63p 8.78p 8.00p 8.38p 1478427
13/04/2016 8.00p 8.25p 7.75p 8.13p 194586
12/04/2016 8.25p 8.30p 7.90p 8.00p 120006
11/04/2016 8.25p 8.91p 8.07p 8.25p 55000
08/04/2016 8.25p 9.00p 8.08p 8.25p 359512
07/04/2016 7.88p 8.41p 7.85p 8.25p 174785
06/04/2016 7.38p 8.00p 7.20p 7.88p 108933
05/04/2016 7.25p 7.50p 7.00p 7.38p 106166
04/04/2016 6.75p 7.25p 6.75p 7.25p 302409
01/04/2016 6.75p 6.75p 6.40p 6.75p 2874
31/03/2016 6.63p 7.00p 6.25p 6.75p 195628
30/03/2016 6.63p 6.63p 6.34p 6.63p 1500
29/03/2016 7.00p 7.00p 6.38p 6.63p 153000
24/03/2016 6.88p 7.20p 6.88p 7.00p 48000
23/03/2016 6.75p 7.10p 6.75p 6.88p 181928
22/03/2016 6.75p 6.99p 6.52p 6.75p 90159
21/03/2016 7.00p 7.10p 6.50p 6.75p 200731
18/03/2016 7.25p 7.25p 6.75p 7.00p 580970
17/03/2016 7.25p 7.30p 6.90p 7.25p 134500
16/03/2016 7.13p 7.13p 6.75p 7.13p 81000
15/03/2016 7.00p 7.20p 7.00p 7.13p 34167
14/03/2016 7.25p 7.25p 6.75p 7.00p 184000
11/03/2016 7.13p 7.40p 6.76p 7.13p 169463
10/03/2016 7.13p 7.15p 6.75p 7.13p 253750
09/03/2016 7.50p 7.50p 7.00p 7.13p 79658
08/03/2016 7.63p 7.68p 7.25p 7.50p 105881
07/03/2016 7.00p 7.68p 7.00p 7.63p 864266
04/03/2016 6.63p 7.15p 6.63p 7.00p 158547
03/03/2016 6.50p 6.65p 6.35p 6.50p 147753
02/03/2016 6.63p 6.65p 6.00p 6.50p 130655
01/03/2016 6.50p 6.70p 6.26p 6.63p 324349
29/02/2016 7.00p 7.00p 6.50p 6.50p 1781
26/02/2016 6.63p 7.00p 6.55p 7.00p 241041
25/02/2016 7.25p 7.25p 6.26p 6.63p 206272
24/02/2016 7.25p 7.70p 7.06p 7.25p 553941
23/02/2016 7.38p 7.38p 7.25p 7.25p 0
22/02/2016 7.38p 7.41p 6.88p 7.38p 398796
19/02/2016 7.13p 8.00p 7.13p 7.38p 661389
18/02/2016 7.13p 7.48p 6.75p 7.13p 117503
17/02/2016 7.13p 7.30p 6.80p 7.13p 340210
16/02/2016 7.13p 7.36p 7.13p 7.13p 8000
15/02/2016 7.75p 7.75p 6.59p 7.13p 519615
12/02/2016 7.63p 7.75p 7.51p 7.75p 51858
11/02/2016 7.00p 7.84p 7.00p 7.63p 390508
10/02/2016 7.25p 7.25p 6.75p 7.00p 126447
09/02/2016 7.38p 7.70p 7.04p 7.25p 100000
08/02/2016 6.88p 7.49p 6.88p 7.38p 331818
05/02/2016 6.63p 7.89p 6.63p 6.88p 374973
04/02/2016 6.25p 6.74p 6.25p 6.63p 140000
03/02/2016 6.25p 6.40p 6.25p 6.25p 77929
02/02/2016 6.13p 6.35p 6.06p 6.25p 5407
01/02/2016 6.13p 6.35p 5.84p 6.13p 201974
29/01/2016 6.25p 6.25p 5.77p 6.13p 70000
28/01/2016 6.13p 6.25p 5.77p 6.25p 100039
27/01/2016 6.25p 6.25p 5.75p 6.13p 259717
26/01/2016 5.50p 6.41p 5.50p 6.25p 472038
25/01/2016 5.25p 5.50p 5.10p 5.50p 305750
22/01/2016 5.13p 5.45p 5.13p 5.25p 255965
21/01/2016 5.50p 5.64p 5.11p 5.13p 57384
20/01/2016 5.50p 5.64p 5.50p 5.50p 27643
19/01/2016 5.25p 5.50p 5.25p 5.50p 200000
18/01/2016 5.25p 5.35p 5.01p 5.25p 80696
15/01/2016 6.13p 6.13p 5.00p 5.25p 1187362
14/01/2016 7.00p 7.00p 6.10p 6.13p 467510
13/01/2016 7.25p 7.50p 7.00p 7.13p 820768
12/01/2016 8.13p 8.43p 7.25p 7.25p 722694
11/01/2016 7.13p 8.25p 7.13p 8.00p 690486
08/01/2016 6.75p 7.50p 6.60p 7.13p 337874
07/01/2016 6.25p 7.75p 6.15p 6.75p 509945
06/01/2016 6.25p 6.25p 6.25p 6.25p 0
05/01/2016 6.25p 6.25p 6.25p 6.25p 0
04/01/2016 5.63p 6.25p 5.63p 6.25p 250000
31/12/2015 5.63p 5.75p 5.63p 5.63p 50000
30/12/2015 5.63p 5.63p 5.63p 5.63p 0
29/12/2015 5.88p 5.88p 5.50p 5.63p 156082
24/12/2015 5.88p 5.88p 5.62p 5.88p 7859
23/12/2015 5.88p 5.88p 5.88p 5.88p 0
22/12/2015 5.88p 6.05p 5.62p 5.88p 7272
21/12/2015 5.88p 5.88p 5.88p 5.88p 0
18/12/2015 5.88p 5.88p 5.88p 5.88p 0
17/12/2015 5.88p 6.20p 5.62p 5.88p 25928
16/12/2015 6.38p 6.38p 5.88p 5.88p 65517
15/12/2015 5.63p 6.60p 5.63p 6.38p 235986
14/12/2015 5.50p 5.75p 5.35p 5.63p 200544
11/12/2015 5.13p 5.50p 5.13p 5.50p 12206
10/12/2015 5.13p 5.35p 5.13p 5.13p 1797
09/12/2015 6.25p 6.25p 4.60p 5.13p 1028263
08/12/2015 6.25p 6.55p 6.25p 6.25p 2305
07/12/2015 5.88p 6.60p 5.88p 6.25p 7505
04/12/2015 5.88p 5.95p 5.88p 5.88p 55000
03/12/2015 5.88p 5.88p 5.88p 5.88p 0
02/12/2015 5.88p 5.95p 5.88p 5.88p 25000
01/12/2015 6.13p 6.13p 5.88p 5.88p 21496
30/11/2015 6.13p 6.39p 6.13p 6.13p 1056
27/11/2015 6.13p 6.39p 6.13p 6.13p 78154
26/11/2015 6.13p 6.22p 6.13p 6.13p 29679
25/11/2015 6.13p 6.30p 6.13p 6.13p 20000
24/11/2015 6.38p 6.40p 6.00p 6.38p 12486
23/11/2015 6.50p 6.50p 6.38p 6.38p 0
20/11/2015 6.75p 6.75p 6.00p 6.50p 167956
19/11/2015 5.63p 7.00p 5.63p 6.75p 492057
18/11/2015 5.75p 5.75p 5.50p 5.63p 80781
17/11/2015 6.38p 6.38p 5.51p 5.75p 64691
16/11/2015 7.00p 7.00p 6.38p 6.38p 63250
13/11/2015 6.75p 7.00p 6.75p 7.00p 32429
12/11/2015 6.75p 7.00p 6.63p 6.75p 89900
11/11/2015 6.75p 7.00p 6.63p 6.75p 25240
10/11/2015 6.75p 7.00p 6.62p 6.75p 49107
09/11/2015 7.13p 7.13p 6.61p 6.75p 105570
06/11/2015 7.88p 7.91p 7.00p 7.13p 292419
05/11/2015 7.88p 7.95p 7.63p 7.88p 39258
04/11/2015 7.88p 7.88p 7.88p 7.88p 0
03/11/2015 7.88p 8.10p 7.63p 7.88p 48322
02/11/2015 7.75p 7.95p 7.58p 7.88p 427351

*Close Price adjusted for both dividends and splits