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
06/07/2012 40.50p 44.00p 39.30p 42.12p 161098
05/07/2012 36.25p 40.00p 36.25p 39.75p 82636
04/07/2012 40.25p 40.50p 36.41p 37.00p 440225
03/07/2012 40.00p 42.00p 40.00p 41.87p 30112
02/07/2012 39.00p 41.00p 38.05p 39.75p 41105
29/06/2012 39.00p 39.50p 38.70p 39.50p 20000
28/06/2012 38.00p 39.50p 38.00p 38.50p 16000
27/06/2012 39.00p 39.01p 38.50p 38.75p 30480
26/06/2012 40.00p 40.50p 38.50p 39.50p 73207
25/06/2012 41.00p 41.30p 40.30p 41.25p 30233
22/06/2012 41.50p 43.25p 41.06p 41.25p 229896
21/06/2012 42.67p 42.67p 41.50p 42.63p 107049
20/06/2012 43.00p 43.25p 43.00p 43.25p 476
19/06/2012 43.00p 43.94p 42.90p 43.38p 25811
18/06/2012 42.00p 42.00p 42.00p 42.00p 10000
15/06/2012 40.50p 42.00p 40.50p 41.00p 37300
14/06/2012 40.00p 41.10p 39.20p 40.75p 63441
13/06/2012 42.00p 42.00p 40.50p 40.50p 6000
12/06/2012 41.75p 41.75p 39.00p 41.50p 5904
11/06/2012 40.00p 41.48p 40.00p 41.37p 13700
08/06/2012 43.00p 43.50p 40.95p 41.00p 38419
07/06/2012 44.00p 44.00p 41.00p 41.50p 48821
06/06/2012 43.50p 43.50p 42.00p 43.00p 58170
01/06/2012 45.00p 45.95p 43.00p 44.00p 46626
31/05/2012 44.00p 45.25p 43.59p 45.25p 31453
30/05/2012 43.00p 44.00p 42.77p 43.00p 13240
29/05/2012 42.96p 43.00p 42.25p 42.25p 5307
28/05/2012 43.00p 43.00p 41.75p 41.75p 40295
25/05/2012 40.00p 42.00p 40.00p 41.00p 162964
24/05/2012 40.00p 40.25p 39.50p 39.50p 128874
23/05/2012 38.00p 39.38p 37.00p 38.50p 37699
22/05/2012 37.00p 40.95p 35.24p 40.13p 51840
21/05/2012 35.00p 36.38p 35.00p 35.50p 31068
18/05/2012 35.00p 36.45p 35.00p 35.75p 49695
17/05/2012 36.00p 37.20p 35.00p 35.00p 77062
16/05/2012 36.50p 38.67p 36.34p 37.00p 51776
15/05/2012 37.00p 37.85p 37.00p 37.50p 5328
14/05/2012 39.00p 39.68p 38.00p 38.12p 55138
11/05/2012 38.37p 38.37p 38.00p 38.00p 2580
10/05/2012 39.35p 39.50p 37.30p 38.75p 9947
09/05/2012 39.00p 39.82p 38.00p 39.25p 81457
08/05/2012 38.00p 40.00p 38.00p 39.00p 13638
04/05/2012 40.00p 40.00p 38.00p 39.00p 99049
03/05/2012 41.25p 41.75p 41.25p 41.75p 2500
02/05/2012 41.00p 41.87p 41.00p 41.87p 58516
01/05/2012 41.58p 42.30p 41.00p 42.00p 23983
30/04/2012 43.50p 44.58p 41.00p 42.50p 97670
27/04/2012 43.27p 46.21p 43.25p 45.00p 26808
26/04/2012 43.15p 46.00p 43.15p 44.75p 4931
25/04/2012 43.68p 44.50p 43.45p 44.50p 17215
24/04/2012 43.75p 44.95p 43.50p 43.50p 44471
23/04/2012 44.00p 44.12p 43.00p 43.50p 95944
20/04/2012 45.90p 45.90p 44.50p 44.50p 41367
19/04/2012 45.68p 47.70p 45.50p 46.50p 50604
18/04/2012 46.00p 46.75p 45.00p 46.75p 15888
17/04/2012 46.75p 48.85p 46.30p 47.25p 10798
16/04/2012 47.00p 49.00p 46.32p 47.50p 164226
13/04/2012 47.00p 47.50p 44.98p 46.50p 118271
12/04/2012 47.00p 51.28p 46.75p 48.00p 250565
11/04/2012 44.13p 45.25p 44.13p 45.25p 733
10/04/2012 42.00p 45.50p 42.00p 45.00p 257769
05/04/2012 44.00p 45.19p 43.00p 44.00p 68381
04/04/2012 46.45p 46.45p 44.15p 45.00p 45251
03/04/2012 45.00p 46.70p 43.50p 46.00p 58977
02/04/2012 43.00p 45.80p 42.00p 44.50p 108361
30/03/2012 43.25p 45.80p 43.00p 45.50p 18962
29/03/2012 46.50p 46.50p 45.00p 45.50p 18868
28/03/2012 45.00p 45.50p 43.25p 44.00p 85410
27/03/2012 44.00p 45.75p 43.00p 45.75p 43291
26/03/2012 46.00p 48.25p 44.00p 44.50p 160690
23/03/2012 46.50p 47.00p 44.74p 45.00p 42403
22/03/2012 46.00p 48.19p 46.00p 47.00p 77768
21/03/2012 47.00p 48.37p 46.00p 46.25p 220348
20/03/2012 46.00p 47.50p 45.00p 47.00p 117586
19/03/2012 47.00p 49.16p 46.00p 46.75p 100167
16/03/2012 46.20p 48.67p 46.15p 47.50p 15686
15/03/2012 46.20p 49.00p 46.20p 48.00p 14496
14/03/2012 46.75p 48.75p 46.75p 48.75p 3840
13/03/2012 46.00p 48.00p 45.00p 48.00p 95652
12/03/2012 47.00p 50.04p 47.00p 48.50p 49414
09/03/2012 50.50p 51.00p 48.00p 48.50p 166430
08/03/2012 50.00p 50.00p 46.00p 49.50p 88230
07/03/2012 48.00p 48.75p 46.83p 48.00p 340785
06/03/2012 51.00p 52.10p 48.50p 49.13p 336809
05/03/2012 54.00p 55.12p 52.28p 53.25p 84320
02/03/2012 54.40p 54.40p 52.00p 53.50p 19055
01/03/2012 52.00p 53.50p 51.25p 53.50p 33000
29/02/2012 53.00p 53.00p 51.00p 51.00p 236361
28/02/2012 52.10p 54.25p 52.00p 53.00p 26755
27/02/2012 53.50p 57.15p 53.50p 54.37p 58985
24/02/2012 54.40p 57.00p 54.10p 55.75p 63635
23/02/2012 55.00p 57.33p 53.00p 55.50p 118704
22/02/2012 54.80p 54.80p 52.25p 52.25p 10127
21/02/2012 52.00p 52.90p 51.00p 51.75p 181086
20/02/2012 54.45p 54.45p 52.00p 52.00p 29271
17/02/2012 55.00p 55.00p 51.66p 53.25p 25247
16/02/2012 51.75p 53.35p 50.30p 52.75p 66033
15/02/2012 52.25p 53.00p 51.28p 51.75p 50185
14/02/2012 53.00p 53.75p 53.00p 53.00p 30473
13/02/2012 51.00p 55.27p 50.08p 54.00p 177359
10/02/2012 52.00p 53.00p 51.45p 53.00p 31248
09/02/2012 55.00p 55.00p 52.15p 53.50p 10312
08/02/2012 54.10p 54.10p 52.45p 53.00p 28718
07/02/2012 55.00p 55.00p 50.91p 53.50p 127081
06/02/2012 56.67p 56.67p 54.50p 55.50p 93895
03/02/2012 58.50p 58.50p 56.92p 57.75p 25234
02/02/2012 56.90p 58.50p 56.90p 57.50p 23623
01/02/2012 55.00p 58.26p 55.00p 56.88p 111113
31/01/2012 55.50p 58.00p 27.00p 57.38p 114930
30/01/2012 57.63p 57.75p 55.80p 57.00p 15082
27/01/2012 56.25p 58.68p 56.25p 57.00p 8004
26/01/2012 55.00p 58.50p 54.34p 56.88p 168406
25/01/2012 53.00p 54.62p 52.72p 53.75p 54756
24/01/2012 54.00p 55.30p 53.88p 55.00p 56249
23/01/2012 54.00p 54.89p 51.25p 53.50p 390760
20/01/2012 54.50p 56.80p 54.30p 56.00p 145095
19/01/2012 57.50p 58.00p 55.50p 55.50p 67515
18/01/2012 53.80p 56.96p 53.80p 55.50p 43283
17/01/2012 54.00p 55.00p 53.35p 54.00p 106675
16/01/2012 55.00p 55.00p 50.00p 54.00p 148385
13/01/2012 55.52p 58.56p 55.30p 57.00p 70551
12/01/2012 60.00p 60.00p 52.50p 57.50p 586885
11/01/2012 60.00p 64.64p 59.05p 61.25p 201861
10/01/2012 61.00p 62.00p 57.00p 59.25p 300990
09/01/2012 62.50p 63.00p 60.95p 62.50p 62534
06/01/2012 65.00p 66.45p 61.87p 62.50p 141022
05/01/2012 65.84p 68.00p 65.00p 66.25p 75291
04/01/2012 65.00p 70.00p 65.00p 66.75p 87257
03/01/2012 64.00p 65.00p 62.50p 63.50p 81873
30/12/2011 62.45p 64.00p 62.34p 63.00p 8520
29/12/2011 65.00p 65.25p 62.60p 63.50p 69542
28/12/2011 68.00p 68.50p 65.60p 66.00p 76373
23/12/2011 68.00p 68.00p 66.00p 68.00p 57248
22/12/2011 67.50p 68.00p 65.88p 67.50p 102041
21/12/2011 67.00p 67.80p 66.38p 67.25p 62314
20/12/2011 65.50p 66.43p 65.15p 66.00p 71394
19/12/2011 67.00p 68.50p 65.00p 67.75p 64576
16/12/2011 67.00p 69.50p 66.36p 68.00p 67577
15/12/2011 67.00p 68.00p 66.00p 66.50p 101617
14/12/2011 67.00p 68.00p 67.00p 68.00p 158756
13/12/2011 66.75p 68.00p 66.45p 68.00p 51117
12/12/2011 69.00p 69.38p 66.03p 67.50p 94325
09/12/2011 71.00p 71.50p 69.50p 70.00p 48702
08/12/2011 69.00p 73.85p 69.00p 72.50p 64763
07/12/2011 71.00p 72.87p 68.57p 72.87p 44205
06/12/2011 70.00p 70.70p 70.00p 70.00p 28300
05/12/2011 70.00p 77.17p 70.00p 71.25p 284722
02/12/2011 70.00p 70.48p 67.81p 68.00p 111000
01/12/2011 71.00p 71.00p 68.63p 69.00p 87563
30/11/2011 67.00p 71.00p 66.90p 70.00p 392835
29/11/2011 67.50p 69.00p 66.03p 69.00p 158265
28/11/2011 67.00p 69.00p 65.90p 69.00p 43128
25/11/2011 65.00p 66.23p 64.50p 66.00p 48257
24/11/2011 68.00p 68.88p 66.50p 67.00p 98167
23/11/2011 67.00p 68.51p 66.00p 67.50p 229344
22/11/2011 68.00p 68.00p 65.93p 68.00p 17699
21/11/2011 68.00p 69.00p 65.50p 69.00p 96071
18/11/2011 69.50p 70.50p 67.91p 69.75p 42035
17/11/2011 69.00p 71.60p 68.00p 69.00p 47200
16/11/2011 73.00p 73.00p 70.00p 71.50p 52934
15/11/2011 68.00p 75.25p 66.50p 74.25p 100170
14/11/2011 67.00p 69.00p 65.60p 67.25p 93200
11/11/2011 66.00p 67.00p 64.45p 67.00p 112348
10/11/2011 67.00p 69.00p 64.45p 65.50p 44321
09/11/2011 70.50p 71.33p 68.00p 68.50p 63232
08/11/2011 69.00p 72.00p 69.00p 70.88p 151244
07/11/2011 69.00p 69.00p 66.87p 66.87p 20851
04/11/2011 65.00p 68.50p 65.00p 67.50p 114462
03/11/2011 68.00p 68.00p 65.50p 66.50p 119556
02/11/2011 65.00p 67.00p 64.73p 66.50p 42482
01/11/2011 66.50p 66.50p 63.02p 63.25p 141506
31/10/2011 68.00p 69.00p 66.50p 66.50p 267508
28/10/2011 65.50p 70.00p 64.25p 67.75p 79793
27/10/2011 61.00p 65.00p 61.00p 64.63p 58507
26/10/2011 61.00p 61.00p 58.72p 60.00p 16714
25/10/2011 58.50p 61.00p 58.50p 59.75p 105546
24/10/2011 62.00p 62.67p 56.17p 58.00p 115032
21/10/2011 62.00p 63.50p 60.00p 60.00p 123204
20/10/2011 64.00p 67.00p 62.63p 64.50p 112689
19/10/2011 64.00p 66.00p 61.00p 65.50p 162689
18/10/2011 61.50p 63.13p 59.83p 62.00p 140543
17/10/2011 64.00p 66.00p 60.20p 66.00p 155845
14/10/2011 57.00p 63.00p 56.00p 61.87p 123579
13/10/2011 62.75p 63.44p 56.50p 58.50p 595070
12/10/2011 59.50p 65.00p 59.40p 65.00p 167764
11/10/2011 59.50p 59.50p 57.55p 58.25p 9880
10/10/2011 56.00p 59.50p 54.63p 58.50p 34294
07/10/2011 55.50p 56.60p 54.00p 55.50p 177112
06/10/2011 52.00p 58.63p 52.00p 55.50p 427752
05/10/2011 48.00p 53.00p 46.68p 50.00p 447886
04/10/2011 52.00p 52.00p 44.00p 44.00p 270875
03/10/2011 52.00p 53.50p 51.50p 52.00p 73498
30/09/2011 57.00p 58.58p 51.50p 53.00p 165348
29/09/2011 57.25p 58.58p 56.75p 56.75p 91773
28/09/2011 59.50p 62.15p 57.00p 58.00p 101780
27/09/2011 60.00p 63.75p 59.53p 60.62p 120048
26/09/2011 53.00p 58.75p 48.25p 57.50p 471108
23/09/2011 62.00p 64.13p 56.50p 56.50p 192767
22/09/2011 67.00p 70.25p 58.80p 59.50p 360590
21/09/2011 70.00p 72.07p 68.71p 70.25p 83353

*Close Price adjusted for both dividends and splits