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
01/04/2014 12.88p 13.00p 11.70p 12.00p 259722
31/03/2014 13.38p 13.39p 12.75p 12.88p 112543
28/03/2014 13.38p 13.50p 13.00p 13.38p 15600
27/03/2014 14.13p 14.13p 13.25p 13.50p 111962
26/03/2014 14.75p 14.88p 13.50p 14.13p 317089
25/03/2014 15.13p 15.13p 14.88p 14.88p 33385
24/03/2014 15.13p 15.13p 14.65p 15.13p 80671
21/03/2014 15.13p 15.15p 15.00p 15.13p 110000
20/03/2014 15.13p 15.13p 15.06p 15.13p 93240
19/03/2014 15.25p 15.25p 15.13p 15.13p 43000
18/03/2014 15.13p 15.47p 15.00p 15.25p 142300
17/03/2014 14.88p 15.13p 14.75p 15.13p 221001
14/03/2014 15.13p 15.27p 14.27p 14.88p 446142
13/03/2014 15.75p 16.40p 14.65p 15.25p 300288
12/03/2014 14.50p 16.00p 14.50p 15.50p 445349
11/03/2014 15.13p 15.13p 14.50p 14.50p 138197
10/03/2014 15.25p 15.40p 14.75p 15.25p 45412
07/03/2014 15.75p 15.80p 15.00p 15.25p 54853
06/03/2014 15.75p 15.75p 15.25p 15.75p 48334
05/03/2014 16.25p 16.25p 15.50p 15.75p 40883
04/03/2014 16.63p 16.88p 16.10p 16.25p 75811
03/03/2014 15.88p 17.00p 15.54p 16.63p 324502
28/02/2014 16.00p 16.15p 15.54p 15.88p 22049
27/02/2014 16.63p 16.63p 15.80p 16.00p 325339
26/02/2014 17.00p 17.96p 16.63p 16.63p 446239
25/02/2014 16.25p 17.25p 15.75p 17.00p 581293
24/02/2014 15.00p 16.20p 14.95p 15.75p 350511
21/02/2014 14.62p 15.40p 14.50p 14.88p 261472
20/02/2014 14.88p 14.96p 14.45p 14.62p 150959
19/02/2014 14.50p 15.00p 14.42p 14.88p 246390
18/02/2014 14.50p 14.70p 14.25p 14.38p 157668
17/02/2014 14.50p 14.73p 14.30p 14.50p 252003
14/02/2014 13.75p 14.93p 13.38p 14.62p 1446689
13/02/2014 12.88p 13.68p 12.75p 13.38p 337131
12/02/2014 12.75p 13.00p 12.63p 12.75p 473632
11/02/2014 12.38p 13.00p 12.25p 12.63p 327724
10/02/2014 12.38p 12.70p 12.38p 12.38p 20000
07/02/2014 12.50p 12.85p 12.05p 12.50p 45659
06/02/2014 12.13p 13.40p 12.00p 12.50p 600994
05/02/2014 11.75p 12.25p 11.75p 12.13p 116728
04/02/2014 11.75p 11.75p 11.62p 11.75p 30000
03/02/2014 11.75p 12.00p 11.50p 11.75p 56985
31/01/2014 11.38p 11.75p 11.38p 11.75p 360000
30/01/2014 11.50p 11.50p 11.28p 11.38p 150981
29/01/2014 11.38p 11.50p 11.10p 11.50p 92200
28/01/2014 11.38p 11.49p 11.15p 11.38p 11985
27/01/2014 11.13p 11.40p 11.00p 11.38p 280798
24/01/2014 11.13p 11.25p 11.00p 11.13p 149277
23/01/2014 11.00p 11.25p 11.00p 11.13p 160000
22/01/2014 11.13p 11.13p 10.83p 11.00p 57115
21/01/2014 11.13p 11.15p 10.80p 11.13p 17000
20/01/2014 11.13p 11.13p 10.80p 11.13p 5600
17/01/2014 11.25p 11.25p 10.55p 11.13p 54444
16/01/2014 11.50p 11.63p 11.00p 11.25p 190285
15/01/2014 11.88p 12.00p 11.50p 11.63p 510033
14/01/2014 10.13p 11.65p 10.13p 11.50p 1058437
13/01/2014 10.25p 10.25p 10.00p 10.13p 54967
10/01/2014 10.25p 10.25p 10.00p 10.25p 102000
09/01/2014 10.13p 10.35p 10.00p 10.25p 415804
08/01/2014 10.13p 10.19p 10.00p 10.13p 72697
07/01/2014 10.00p 10.18p 10.00p 10.13p 32117
06/01/2014 9.88p 10.10p 9.75p 10.00p 47840
03/01/2014 9.88p 10.00p 9.78p 9.88p 102250
02/01/2014 9.88p 9.90p 9.88p 9.88p 63964
31/12/2013 9.88p 9.88p 9.65p 9.88p 32298
30/12/2013 10.00p 10.00p 9.75p 9.88p 25000
27/12/2013 10.00p 10.20p 9.75p 10.00p 0
24/12/2013 10.13p 10.20p 9.75p 10.00p 11614
23/12/2013 10.38p 10.45p 9.75p 9.88p 88478
20/12/2013 10.13p 10.38p 9.75p 10.38p 437259
19/12/2013 10.63p 10.63p 10.13p 10.13p 198711
18/12/2013 10.75p 10.75p 10.25p 10.50p 118834
17/12/2013 10.75p 10.75p 10.50p 10.75p 115000
16/12/2013 10.75p 10.75p 10.60p 10.75p 36930
13/12/2013 10.75p 10.84p 10.55p 10.75p 67029
12/12/2013 10.88p 10.88p 10.60p 10.75p 438803
11/12/2013 10.88p 10.94p 10.87p 10.88p 11430
10/12/2013 11.00p 11.79p 10.50p 10.88p 488310
09/12/2013 10.75p 10.75p 10.25p 10.50p 83619
06/12/2013 10.13p 10.75p 10.05p 10.75p 604165
05/12/2013 10.13p 10.20p 10.13p 10.13p 1205
04/12/2013 10.13p 10.13p 9.90p 10.13p 32323
03/12/2013 9.88p 10.13p 9.80p 10.13p 174455
02/12/2013 9.88p 9.94p 9.83p 9.88p 168920
29/11/2013 10.13p 10.25p 9.75p 9.88p 435488
28/11/2013 10.00p 10.19p 9.70p 10.13p 184944
27/11/2013 10.25p 10.25p 9.55p 9.75p 724668
26/11/2013 10.25p 10.25p 10.20p 10.25p 30000
25/11/2013 10.25p 10.25p 10.03p 10.25p 97207
22/11/2013 10.25p 10.35p 10.13p 10.25p 11961
21/11/2013 10.75p 10.75p 10.10p 10.13p 96421
20/11/2013 10.75p 10.75p 10.47p 10.75p 126074
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

*Close Price adjusted for both dividends and splits