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
04/09/2015 6.00p 6.00p 5.75p 5.88p 123629
03/09/2015 6.00p 6.12p 6.00p 6.00p 25000
02/09/2015 6.00p 6.00p 6.00p 6.00p 0
01/09/2015 6.00p 6.00p 6.00p 6.00p 0
28/08/2015 6.00p 6.12p 6.00p 6.00p 12386
27/08/2015 6.00p 6.12p 5.75p 6.00p 21554
26/08/2015 6.00p 6.00p 5.75p 6.00p 12000
25/08/2015 6.50p 6.50p 6.00p 6.00p 173595
24/08/2015 6.63p 6.63p 6.25p 6.50p 10406
21/08/2015 6.63p 6.63p 6.25p 6.63p 22190
20/08/2015 6.75p 6.75p 6.00p 6.63p 54768
19/08/2015 7.00p 7.10p 6.75p 7.00p 39053
18/08/2015 7.00p 7.00p 7.00p 7.00p 0
17/08/2015 7.00p 7.00p 7.00p 7.00p 0
14/08/2015 7.00p 7.00p 7.00p 7.00p 0
13/08/2015 7.00p 7.00p 7.00p 7.00p 0
12/08/2015 7.00p 7.15p 7.00p 7.00p 25175
11/08/2015 7.00p 7.00p 7.00p 7.00p 0
10/08/2015 7.00p 7.00p 7.00p 7.00p 0
07/08/2015 7.00p 7.00p 6.76p 7.00p 35605
06/08/2015 7.00p 7.00p 7.00p 7.00p 0
05/08/2015 7.13p 7.13p 6.75p 7.00p 168900
04/08/2015 7.13p 7.13p 6.75p 7.13p 35000
03/08/2015 7.13p 7.13p 6.77p 7.13p 9985
31/07/2015 7.88p 7.88p 7.00p 7.13p 25000
30/07/2015 7.50p 7.50p 7.26p 7.50p 2837
29/07/2015 7.50p 7.50p 7.26p 7.50p 15616
28/07/2015 7.50p 7.50p 7.26p 7.50p 300
27/07/2015 7.50p 7.50p 7.26p 7.50p 10700
24/07/2015 7.50p 7.50p 7.25p 7.50p 120554
23/07/2015 7.50p 7.50p 7.50p 7.50p 0
22/07/2015 7.50p 7.50p 7.50p 7.50p 0
21/07/2015 7.38p 7.75p 7.38p 7.50p 454957
20/07/2015 8.13p 8.13p 7.26p 7.38p 546328
17/07/2015 8.63p 9.00p 8.00p 8.13p 227041
16/07/2015 8.63p 8.63p 8.25p 8.63p 21907
15/07/2015 8.63p 8.63p 8.26p 8.63p 1816
14/07/2015 8.63p 8.63p 8.63p 8.63p 0
13/07/2015 8.63p 8.63p 8.38p 8.63p 0
10/07/2015 8.63p 8.63p 8.00p 8.38p 100000
09/07/2015 8.75p 8.75p 8.50p 8.63p 8429
08/07/2015 8.75p 8.75p 8.75p 8.75p 12257
07/07/2015 9.13p 9.13p 8.55p 8.75p 19922
06/07/2015 9.13p 9.13p 8.80p 9.13p 18000
03/07/2015 9.13p 9.30p 9.13p 9.13p 1270
02/07/2015 9.13p 9.13p 9.13p 9.13p 0
01/07/2015 9.13p 9.29p 9.13p 9.13p 40000
30/06/2015 9.13p 9.13p 9.13p 9.13p 0
29/06/2015 9.13p 9.30p 9.13p 9.13p 75039
26/06/2015 9.13p 9.13p 8.92p 9.13p 9372
25/06/2015 9.13p 9.30p 8.92p 9.13p 35429
24/06/2015 9.38p 9.75p 9.13p 9.13p 346067
23/06/2015 9.25p 9.38p 9.10p 9.38p 50000
22/06/2015 9.00p 9.20p 8.75p 9.13p 408715
19/06/2015 9.00p 9.00p 8.76p 9.00p 1754
18/06/2015 9.00p 9.00p 8.94p 9.00p 20800
17/06/2015 9.00p 9.00p 8.95p 9.00p 2212
16/06/2015 9.00p 9.00p 8.75p 9.00p 269297
15/06/2015 9.00p 9.00p 8.80p 9.00p 23466
12/06/2015 9.00p 9.00p 8.50p 9.00p 58602
11/06/2015 9.00p 9.00p 9.00p 9.00p 0
10/06/2015 9.38p 9.38p 9.00p 9.00p 0
09/06/2015 9.00p 9.00p 8.76p 9.00p 25197
08/06/2015 9.00p 9.00p 8.76p 9.00p 21968
05/06/2015 9.00p 9.00p 8.99p 9.00p 3281
04/06/2015 9.00p 9.00p 9.00p 9.00p 0
03/06/2015 9.00p 9.00p 8.76p 9.00p 2380
02/06/2015 8.88p 9.00p 8.51p 9.00p 87000
01/06/2015 9.13p 9.13p 9.00p 9.13p 1580
29/05/2015 9.13p 9.13p 9.00p 9.13p 114608
28/05/2015 9.13p 9.13p 8.98p 9.13p 12675
27/05/2015 9.13p 9.19p 9.13p 9.13p 20065
26/05/2015 9.13p 9.20p 9.00p 9.13p 2887
22/05/2015 9.13p 9.13p 9.03p 9.13p 54524
21/05/2015 9.25p 9.67p 9.25p 9.38p 18645
20/05/2015 9.25p 9.25p 9.20p 9.25p 200000
19/05/2015 9.00p 9.25p 9.00p 9.25p 21792
18/05/2015 9.00p 9.00p 8.76p 9.00p 200
15/05/2015 8.63p 9.00p 8.63p 9.00p 149250
14/05/2015 8.63p 8.75p 8.63p 8.63p 13956
13/05/2015 8.50p 8.74p 8.50p 8.63p 37150
12/05/2015 8.13p 8.17p 8.13p 8.13p 5000
11/05/2015 8.38p 8.38p 8.00p 8.25p 45051
08/05/2015 8.38p 8.38p 8.37p 8.38p 275
07/05/2015 8.38p 8.38p 8.25p 8.38p 41445
06/05/2015 8.38p 8.38p 8.38p 8.38p 0
05/05/2015 8.38p 8.38p 8.38p 8.38p 0
01/05/2015 8.38p 8.38p 8.38p 8.38p 0
30/04/2015 8.38p 8.38p 8.25p 8.38p 14579
29/04/2015 8.38p 8.39p 8.25p 8.38p 4100
28/04/2015 8.38p 8.38p 8.31p 8.38p 42080
27/04/2015 8.38p 8.38p 8.36p 8.38p 50000
24/04/2015 8.38p 8.38p 8.36p 8.38p 1042
23/04/2015 8.38p 8.38p 8.30p 8.38p 57541
22/04/2015 8.25p 8.50p 8.25p 8.38p 63232
21/04/2015 8.25p 8.40p 8.25p 8.25p 23660
20/04/2015 8.25p 8.40p 8.00p 8.25p 7585
17/04/2015 8.75p 8.87p 8.04p 8.25p 54496
16/04/2015 9.00p 9.00p 8.75p 9.00p 75115
15/04/2015 9.00p 9.10p 8.77p 9.00p 32690
14/04/2015 9.13p 9.13p 9.00p 9.13p 63280
13/04/2015 9.13p 9.13p 9.13p 9.13p 0
10/04/2015 9.00p 9.25p 9.00p 9.13p 91646
09/04/2015 9.00p 9.10p 9.00p 9.00p 253
08/04/2015 9.00p 9.00p 9.00p 9.00p 0
07/04/2015 9.00p 9.25p 8.75p 9.00p 7187
02/04/2015 8.88p 9.10p 8.51p 9.00p 62412
01/04/2015 9.00p 9.00p 9.00p 9.00p 0
31/03/2015 9.13p 9.13p 8.77p 9.00p 40085
30/03/2015 9.13p 9.13p 9.10p 9.13p 80000
27/03/2015 9.00p 9.13p 8.74p 9.13p 45800
26/03/2015 8.63p 9.00p 8.57p 9.00p 41431
25/03/2015 8.50p 8.65p 8.35p 8.50p 40616
24/03/2015 9.13p 9.13p 8.12p 8.50p 155955
23/03/2015 9.13p 9.13p 8.75p 9.13p 59990
20/03/2015 9.13p 9.13p 8.75p 9.13p 80250
19/03/2015 9.13p 9.13p 8.75p 9.13p 105153
18/03/2015 9.13p 9.13p 8.76p 9.13p 16844
17/03/2015 9.13p 9.15p 9.13p 9.13p 50000
16/03/2015 9.13p 9.13p 8.76p 9.13p 12039
13/03/2015 9.13p 9.20p 8.80p 9.13p 60739
12/03/2015 9.13p 9.25p 8.76p 9.13p 119253
11/03/2015 9.13p 9.50p 8.50p 9.13p 358317
10/03/2015 9.38p 9.38p 8.50p 9.00p 41083
09/03/2015 9.63p 9.63p 9.29p 9.38p 95169
06/03/2015 10.00p 10.00p 9.63p 9.63p 20700
05/03/2015 10.00p 10.00p 8.94p 10.00p 8831
04/03/2015 10.00p 10.00p 10.00p 10.00p 125000
03/03/2015 10.00p 10.00p 10.00p 10.00p 0
02/03/2015 10.00p 10.00p 9.88p 10.00p 23594
27/02/2015 10.00p 10.00p 9.85p 10.00p 9562
26/02/2015 10.00p 10.00p 9.90p 10.00p 40359
25/02/2015 10.00p 10.10p 9.93p 10.00p 32525
24/02/2015 10.00p 10.11p 9.93p 10.00p 39552
23/02/2015 10.00p 10.25p 9.90p 10.00p 288861
20/02/2015 10.00p 10.13p 9.90p 10.00p 66500
19/02/2015 10.00p 10.23p 9.85p 10.00p 167979
18/02/2015 10.00p 10.13p 9.76p 10.00p 75600
17/02/2015 10.00p 10.25p 9.76p 10.00p 575117
16/02/2015 10.00p 10.25p 9.81p 10.00p 157404
13/02/2015 9.88p 10.20p 9.50p 10.00p 549735
12/02/2015 10.13p 10.13p 9.76p 9.88p 128356
11/02/2015 10.25p 10.40p 10.01p 10.13p 103488
10/02/2015 10.25p 10.44p 10.01p 10.25p 68000
09/02/2015 11.00p 11.00p 9.80p 10.25p 487486
06/02/2015 11.50p 11.50p 11.00p 11.00p 35982
05/02/2015 11.50p 11.70p 11.50p 11.50p 8693
04/02/2015 11.50p 11.80p 11.50p 11.50p 31200
03/02/2015 12.00p 12.00p 11.50p 11.50p 86025
02/02/2015 12.00p 12.13p 12.00p 12.00p 51835
30/01/2015 12.13p 12.13p 12.00p 12.00p 0
29/01/2015 12.50p 12.50p 12.00p 12.13p 20112
28/01/2015 12.13p 12.50p 12.13p 12.50p 32460
27/01/2015 12.13p 12.13p 12.13p 12.13p 0
26/01/2015 12.13p 12.45p 11.98p 12.13p 82554
23/01/2015 11.75p 12.31p 11.75p 12.13p 281136
22/01/2015 12.38p 12.38p 11.50p 11.63p 152549
21/01/2015 11.88p 12.99p 11.88p 12.38p 98818
20/01/2015 11.25p 12.24p 10.75p 11.88p 53344
19/01/2015 11.13p 11.55p 11.13p 11.25p 21066
16/01/2015 11.13p 11.13p 11.00p 11.13p 12943
15/01/2015 10.63p 10.90p 10.25p 10.75p 186504
14/01/2015 10.75p 10.75p 10.25p 10.63p 7651
13/01/2015 10.75p 10.75p 10.56p 10.75p 10000
12/01/2015 11.00p 11.00p 10.75p 10.75p 0
09/01/2015 10.75p 10.75p 10.50p 10.75p 31500
08/01/2015 10.75p 10.90p 10.75p 10.75p 349
07/01/2015 10.63p 11.00p 10.55p 10.75p 34462
06/01/2015 10.38p 10.53p 10.04p 10.38p 118014
05/01/2015 10.38p 10.60p 10.08p 10.38p 75000
02/01/2015 10.38p 10.60p 10.11p 10.38p 19818
31/12/2014 10.38p 10.62p 10.08p 10.38p 41594
30/12/2014 10.25p 10.38p 10.00p 10.38p 22349
29/12/2014 10.25p 10.35p 10.00p 10.25p 40870
24/12/2014 10.25p 10.25p 10.25p 10.25p 0
23/12/2014 10.38p 10.38p 10.25p 10.25p 51364
22/12/2014 10.63p 10.70p 10.28p 10.63p 8937
19/12/2014 10.50p 10.74p 10.27p 10.63p 40048
18/12/2014 10.88p 10.88p 10.26p 10.63p 81049
17/12/2014 11.13p 11.13p 10.78p 11.13p 7900
16/12/2014 11.13p 11.20p 11.13p 11.13p 5000
15/12/2014 11.13p 11.24p 10.75p 11.13p 42000
12/12/2014 11.00p 11.13p 10.79p 11.13p 2500
11/12/2014 11.00p 11.00p 11.00p 11.00p 0
10/12/2014 11.00p 11.10p 10.55p 11.00p 11000
09/12/2014 10.75p 11.00p 10.50p 11.00p 198393
08/12/2014 10.50p 10.75p 9.17p 10.75p 124480
05/12/2014 10.75p 10.75p 10.50p 10.50p 3411
04/12/2014 10.75p 10.75p 10.75p 10.75p 0
03/12/2014 10.88p 10.88p 10.50p 10.75p 63096
02/12/2014 11.13p 11.13p 11.13p 11.13p 0
01/12/2014 11.63p 11.63p 10.80p 11.13p 50982
28/11/2014 11.75p 11.75p 11.50p 11.63p 31301
27/11/2014 11.75p 11.75p 11.50p 11.75p 26130
26/11/2014 11.75p 11.79p 11.50p 11.75p 44530
25/11/2014 11.88p 11.88p 11.51p 11.88p 17232
24/11/2014 12.00p 12.00p 11.58p 11.88p 12075
21/11/2014 12.13p 12.13p 11.83p 12.13p 7054
20/11/2014 12.13p 12.13p 12.13p 12.13p 0
19/11/2014 12.00p 12.20p 11.83p 12.13p 29187

*Close Price adjusted for both dividends and splits