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
19/11/2013 11.13p 11.13p 10.75p 10.75p 38673
18/11/2013 11.25p 11.25p 11.02p 11.13p 22212
15/11/2013 11.25p 11.25p 11.13p 11.25p 55170
14/11/2013 11.75p 11.75p 11.11p 11.25p 70465
13/11/2013 11.38p 12.00p 11.13p 11.75p 221522
12/11/2013 11.13p 11.23p 11.10p 11.13p 104438
11/11/2013 10.88p 11.25p 10.85p 11.13p 221000
08/11/2013 10.88p 11.25p 10.69p 10.88p 16822
07/11/2013 10.88p 11.26p 10.65p 10.88p 58035
06/11/2013 10.88p 11.15p 10.88p 10.88p 8923
05/11/2013 11.25p 11.25p 10.88p 10.88p 22676
04/11/2013 11.25p 11.30p 11.00p 11.25p 34588
01/11/2013 11.25p 11.35p 11.25p 11.25p 6321
31/10/2013 11.25p 11.38p 11.25p 11.25p 1592
30/10/2013 11.50p 11.50p 11.25p 11.25p 21081
29/10/2013 11.63p 11.75p 11.25p 11.50p 102742
28/10/2013 12.00p 12.25p 11.50p 11.75p 164024
25/10/2013 11.63p 12.10p 11.63p 12.00p 42570
24/10/2013 11.63p 11.75p 11.59p 11.63p 119417
23/10/2013 11.75p 11.90p 11.47p 11.63p 424678
22/10/2013 11.75p 11.85p 11.50p 11.50p 116079
21/10/2013 11.75p 11.75p 11.50p 11.75p 3500
18/10/2013 11.88p 12.00p 11.75p 11.75p 61436
17/10/2013 12.50p 12.60p 11.88p 11.88p 154000
16/10/2013 12.63p 12.65p 12.50p 12.50p 147621
15/10/2013 12.63p 13.00p 12.50p 12.63p 205519
14/10/2013 13.00p 13.00p 12.50p 12.75p 178286
11/10/2013 13.12p 13.12p 12.75p 13.00p 160772
10/10/2013 12.88p 13.63p 12.68p 13.12p 238378
09/10/2013 12.88p 12.88p 12.85p 12.88p 0
08/10/2013 12.88p 12.88p 12.85p 12.88p 29000
07/10/2013 12.88p 13.25p 12.88p 12.88p 57219
04/10/2013 12.63p 13.00p 12.50p 13.00p 223326
03/10/2013 12.75p 12.85p 12.75p 12.75p 51253
02/10/2013 12.88p 12.88p 12.50p 12.75p 42460
01/10/2013 13.25p 13.25p 12.88p 12.88p 675
30/09/2013 12.88p 13.53p 12.88p 13.38p 73644
27/09/2013 13.63p 13.75p 12.83p 12.88p 248913
26/09/2013 13.88p 13.88p 13.63p 13.63p 261954
25/09/2013 14.13p 14.20p 13.75p 14.13p 116781
24/09/2013 14.62p 14.62p 13.75p 14.13p 192345
23/09/2013 15.25p 15.25p 14.25p 14.62p 146692
20/09/2013 15.38p 15.38p 14.62p 15.38p 32090
19/09/2013 14.62p 16.63p 14.62p 15.38p 310047
18/09/2013 14.88p 14.88p 14.00p 14.75p 116316
17/09/2013 14.62p 15.81p 14.50p 15.13p 257146
16/09/2013 13.88p 14.70p 13.88p 14.50p 150000
13/09/2013 14.75p 14.75p 12.75p 13.88p 355633
12/09/2013 15.00p 15.30p 14.20p 14.75p 205040
11/09/2013 17.63p 18.00p 15.00p 15.00p 624777
10/09/2013 12.00p 19.20p 10.88p 17.38p 2890308
09/09/2013 11.00p 11.50p 10.88p 10.88p 100000
06/09/2013 11.50p 11.50p 10.94p 11.00p 49692
05/09/2013 11.75p 11.75p 11.00p 11.50p 11024
04/09/2013 12.25p 12.38p 11.50p 11.75p 63280
03/09/2013 12.38p 12.40p 12.05p 12.38p 0
02/09/2013 12.38p 12.40p 12.05p 12.38p 59351
30/08/2013 12.50p 12.50p 12.05p 12.38p 37233
29/08/2013 12.88p 13.10p 12.38p 12.50p 25229
28/08/2013 13.12p 13.50p 12.88p 12.88p 257352
27/08/2013 11.88p 14.41p 11.88p 13.12p 445424
23/08/2013 11.75p 11.90p 11.50p 11.75p 98661
22/08/2013 12.00p 12.30p 11.00p 11.75p 280729
21/08/2013 12.25p 12.25p 12.00p 12.00p 20000
20/08/2013 12.38p 12.68p 12.30p 12.38p 124743
19/08/2013 11.00p 12.90p 11.00p 12.38p 607355
16/08/2013 10.88p 11.00p 10.50p 11.00p 147866
15/08/2013 11.88p 12.14p 10.45p 10.88p 271454
14/08/2013 10.63p 11.00p 10.63p 11.00p 34689
13/08/2013 11.25p 11.60p 10.50p 10.63p 350774
12/08/2013 9.75p 11.25p 9.75p 10.88p 222924
09/08/2013 9.75p 10.06p 9.41p 9.75p 114076
08/08/2013 8.25p 10.00p 8.25p 9.75p 244584
07/08/2013 8.13p 8.25p 7.75p 8.25p 6500
06/08/2013 7.88p 8.13p 7.88p 8.13p 24500
05/08/2013 7.88p 8.13p 7.88p 7.88p 21450
02/08/2013 8.13p 8.13p 7.88p 7.88p 39000
01/08/2013 8.13p 8.13p 8.03p 8.13p 40000
31/07/2013 8.00p 8.19p 7.78p 8.13p 20178
30/07/2013 8.50p 8.50p 8.00p 8.00p 107500
29/07/2013 9.25p 9.25p 8.25p 8.50p 82925
26/07/2013 9.13p 9.25p 9.00p 9.25p 41000
25/07/2013 10.38p 10.70p 9.13p 9.13p 536345
24/07/2013 8.88p 9.98p 8.65p 9.88p 176533
23/07/2013 7.75p 8.75p 7.58p 8.75p 296098
22/07/2013 7.13p 7.50p 7.00p 7.50p 1169145
19/07/2013 7.13p 7.13p 7.04p 7.13p 28585
18/07/2013 7.13p 7.13p 7.03p 7.13p 0
17/07/2013 7.13p 7.13p 7.03p 7.13p 60000
16/07/2013 7.50p 7.50p 7.13p 7.13p 21720
15/07/2013 7.13p 7.38p 7.13p 7.38p 94400
12/07/2013 7.25p 7.30p 7.00p 7.13p 142846
11/07/2013 7.50p 7.63p 7.25p 7.25p 255000
10/07/2013 7.63p 7.63p 7.25p 7.63p 75600
09/07/2013 7.75p 8.25p 7.50p 7.63p 779218
08/07/2013 7.50p 7.75p 6.89p 7.75p 25000
05/07/2013 7.50p 7.50p 6.89p 7.50p 0
04/07/2013 7.00p 7.50p 6.89p 7.50p 61336
03/07/2013 7.00p 7.00p 6.67p 7.00p 9000
02/07/2013 7.00p 7.00p 6.65p 7.00p 4474
01/07/2013 7.00p 7.00p 6.65p 7.00p 7793
28/06/2013 7.00p 7.00p 6.50p 7.00p 110385
27/06/2013 7.13p 7.13p 6.50p 7.00p 68190
26/06/2013 7.38p 7.38p 6.75p 7.25p 211750
25/06/2013 7.38p 7.38p 7.25p 7.38p 10000
24/06/2013 8.38p 8.75p 7.25p 7.38p 200887
21/06/2013 8.88p 9.00p 8.73p 8.75p 11350
20/06/2013 9.00p 9.10p 8.50p 9.00p 41554
19/06/2013 9.00p 9.00p 8.30p 9.00p 0
18/06/2013 8.63p 8.75p 8.30p 8.75p 351024
17/06/2013 9.13p 9.13p 8.63p 8.63p 56031
14/06/2013 9.25p 9.25p 8.79p 9.13p 10074
13/06/2013 9.63p 9.63p 9.00p 9.13p 91276
12/06/2013 10.25p 10.38p 9.20p 9.63p 169220
11/06/2013 10.38p 10.75p 10.00p 10.38p 392248
10/06/2013 10.63p 10.75p 10.00p 10.25p 61185
07/06/2013 10.63p 10.75p 10.63p 10.75p 6000
06/06/2013 10.63p 11.60p 10.13p 10.75p 814174
05/06/2013 11.38p 11.60p 10.00p 10.13p 478364
04/06/2013 9.25p 11.98p 9.15p 11.38p 1217722
03/06/2013 9.25p 9.30p 9.13p 9.25p 109590
31/05/2013 9.25p 9.30p 9.25p 9.25p 52258
30/05/2013 9.63p 9.63p 9.25p 9.25p 166628
29/05/2013 9.63p 9.67p 9.50p 9.63p 121838
28/05/2013 9.63p 9.70p 9.50p 9.63p 101902
24/05/2013 9.25p 9.55p 9.00p 9.50p 328139
23/05/2013 9.25p 9.50p 9.01p 9.25p 676168
22/05/2013 9.13p 9.30p 9.02p 9.25p 147808
21/05/2013 9.13p 9.50p 9.00p 9.13p 74782
20/05/2013 9.63p 9.63p 9.00p 9.13p 181224
17/05/2013 9.63p 9.63p 9.50p 9.63p 186900
16/05/2013 9.75p 10.00p 9.10p 9.75p 4225617
15/05/2013 9.75p 10.25p 9.25p 9.75p 703000
14/05/2013 10.13p 10.13p 9.50p 9.75p 58017
13/05/2013 11.75p 12.00p 9.53p 9.95p 307299
10/05/2013 16.00p 16.00p 11.70p 12.00p 684992
09/05/2013 16.25p 16.25p 15.00p 15.75p 22590
08/05/2013 16.37p 16.37p 16.00p 16.25p 6337
07/05/2013 16.75p 16.75p 16.25p 16.37p 76016
03/05/2013 16.50p 17.01p 16.50p 16.75p 172320
02/05/2013 17.75p 18.00p 16.00p 16.50p 157693
01/05/2013 20.00p 20.00p 17.02p 18.00p 836979
30/04/2013 21.00p 21.02p 19.00p 20.00p 123563
29/04/2013 29.00p 31.00p 20.50p 21.00p 437651
26/04/2013 31.00p 31.50p 30.50p 31.00p 42544
25/04/2013 31.00p 31.50p 30.00p 31.00p 160211
24/04/2013 31.00p 31.00p 30.60p 31.00p 86323
23/04/2013 31.50p 31.50p 31.00p 31.00p 37721
22/04/2013 31.50p 31.50p 31.00p 31.50p 65984
19/04/2013 32.25p 32.50p 31.50p 31.50p 229231
18/04/2013 32.25p 32.60p 32.00p 32.25p 214945
17/04/2013 33.50p 33.50p 32.00p 33.00p 152068
16/04/2013 33.25p 33.75p 32.65p 33.50p 40950
15/04/2013 36.00p 36.00p 32.00p 33.25p 504821
12/04/2013 37.25p 37.25p 35.00p 36.00p 124543
11/04/2013 37.00p 39.00p 35.50p 37.00p 83881
10/04/2013 36.75p 38.00p 35.15p 36.50p 72075
09/04/2013 34.00p 38.38p 33.10p 36.75p 274959
08/04/2013 32.00p 34.20p 31.40p 33.50p 86490
05/04/2013 33.25p 33.25p 31.15p 32.50p 191119
04/04/2013 34.50p 34.50p 32.66p 33.25p 82422
03/04/2013 36.00p 36.00p 34.00p 34.00p 75019
02/04/2013 37.50p 37.50p 35.00p 36.00p 94061
28/03/2013 41.50p 41.50p 34.00p 37.50p 144366
27/03/2013 42.00p 42.00p 40.36p 41.25p 118027
26/03/2013 42.50p 42.50p 41.50p 42.00p 59501
25/03/2013 44.50p 44.50p 41.60p 42.50p 100126
22/03/2013 48.00p 51.50p 44.75p 45.50p 597914
21/03/2013 40.25p 49.00p 40.00p 47.50p 374582
20/03/2013 39.25p 42.00p 38.68p 40.25p 228782
19/03/2013 34.75p 40.00p 34.75p 40.00p 468206
18/03/2013 35.50p 35.86p 34.00p 34.75p 91879
15/03/2013 35.00p 36.07p 34.50p 35.50p 142555
14/03/2013 35.00p 35.39p 32.25p 35.00p 41217
13/03/2013 35.25p 36.50p 34.50p 34.75p 163619
12/03/2013 33.50p 37.53p 33.25p 35.25p 274183
11/03/2013 33.00p 36.55p 32.60p 33.25p 82549
08/03/2013 32.50p 35.00p 32.50p 33.00p 273945
07/03/2013 31.25p 32.12p 31.00p 32.12p 107641
06/03/2013 31.50p 32.50p 31.50p 32.50p 45682
05/03/2013 31.25p 34.00p 31.25p 32.12p 119212
04/03/2013 31.25p 32.12p 31.25p 32.12p 13217
01/03/2013 31.28p 32.62p 31.25p 32.62p 11824
28/02/2013 31.39p 34.00p 31.39p 32.62p 11479
27/02/2013 31.39p 33.59p 31.39p 32.62p 14367
26/02/2013 31.25p 33.59p 31.25p 32.62p 0
25/02/2013 31.25p 33.59p 31.25p 33.00p 10126
22/02/2013 32.25p 33.74p 31.50p 32.75p 137673
21/02/2013 32.50p 34.00p 31.71p 32.25p 230410
20/02/2013 34.00p 34.00p 32.60p 34.00p 51646
19/02/2013 31.50p 34.00p 30.75p 33.00p 90327
18/02/2013 31.50p 32.75p 31.25p 32.75p 20019
15/02/2013 33.00p 34.50p 31.63p 31.63p 155517
14/02/2013 34.00p 34.85p 31.57p 33.50p 266065
13/02/2013 31.75p 32.90p 28.00p 31.63p 208473
12/02/2013 32.00p 32.90p 31.87p 32.50p 35604
11/02/2013 32.00p 34.00p 31.87p 31.87p 139944
08/02/2013 33.00p 34.00p 32.44p 33.50p 104201
07/02/2013 33.50p 35.00p 32.00p 33.63p 348643
06/02/2013 33.00p 34.00p 33.00p 33.50p 61677

*Close Price adjusted for both dividends and splits