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
20/09/2011 71.94p 71.94p 69.00p 71.38p 18367
19/09/2011 72.25p 72.28p 69.03p 69.63p 49099
16/09/2011 71.50p 71.99p 69.00p 70.75p 123120
15/09/2011 73.50p 74.00p 70.38p 71.38p 147687
14/09/2011 72.74p 75.97p 72.00p 73.75p 29489
13/09/2011 72.00p 75.63p 71.50p 75.00p 63042
12/09/2011 74.25p 74.25p 72.00p 74.00p 18446
09/09/2011 74.50p 76.25p 73.66p 76.25p 47527
08/09/2011 78.00p 78.00p 73.97p 75.50p 107198
07/09/2011 77.00p 79.67p 74.70p 75.75p 88325
06/09/2011 78.00p 79.00p 76.00p 78.50p 91351
05/09/2011 78.00p 79.25p 76.50p 77.25p 97489
02/09/2011 76.75p 77.40p 75.22p 76.13p 65151
01/09/2011 73.50p 76.25p 73.50p 76.25p 43059
31/08/2011 75.00p 75.50p 72.13p 75.50p 53560
30/08/2011 73.75p 74.25p 70.35p 73.00p 134103
26/08/2011 71.00p 73.19p 70.50p 71.25p 26941
25/08/2011 70.75p 74.72p 70.50p 71.50p 259656
24/08/2011 72.75p 72.75p 70.75p 72.00p 219884
23/08/2011 74.50p 75.00p 71.00p 72.00p 185661
22/08/2011 77.25p 79.00p 71.79p 73.50p 254076
19/08/2011 73.50p 77.50p 70.15p 75.75p 214205
18/08/2011 82.00p 84.00p 74.00p 75.25p 403713
17/08/2011 79.00p 82.00p 78.74p 80.75p 241834
16/08/2011 73.25p 78.50p 70.88p 78.00p 287832
15/08/2011 73.75p 74.00p 70.00p 73.00p 68107
12/08/2011 73.00p 73.50p 70.00p 72.62p 99392
11/08/2011 74.00p 77.51p 70.00p 71.63p 195856
10/08/2011 73.00p 75.98p 72.00p 74.00p 220943
09/08/2011 70.00p 73.00p 68.50p 71.63p 288378
08/08/2011 65.50p 70.20p 65.42p 69.00p 263450
05/08/2011 68.50p 69.61p 65.79p 68.00p 397413
04/08/2011 74.00p 76.38p 69.56p 71.00p 235518
03/08/2011 76.50p 78.48p 73.50p 76.38p 172189
02/08/2011 75.00p 76.17p 73.00p 74.25p 27657
01/08/2011 73.00p 75.67p 73.00p 73.00p 40212
29/07/2011 75.75p 77.24p 72.58p 74.37p 96040
28/07/2011 77.00p 77.70p 76.57p 77.13p 56204
27/07/2011 77.90p 79.75p 77.83p 78.25p 88982
26/07/2011 80.00p 80.00p 78.65p 78.75p 168478
25/07/2011 77.00p 80.00p 77.00p 78.50p 50560
22/07/2011 77.00p 77.00p 75.00p 76.13p 219948
21/07/2011 81.00p 81.75p 74.00p 77.00p 281469
20/07/2011 81.50p 82.44p 79.00p 81.00p 310585
19/07/2011 76.00p 83.50p 76.00p 82.63p 421582
18/07/2011 76.00p 78.47p 74.10p 77.00p 161825
15/07/2011 76.00p 78.00p 68.50p 76.00p 214695
14/07/2011 69.00p 75.00p 69.00p 74.87p 104783
13/07/2011 69.25p 71.00p 67.00p 69.00p 134095
12/07/2011 69.00p 69.00p 64.00p 67.37p 74434
11/07/2011 72.00p 72.00p 69.26p 69.50p 89725
08/07/2011 70.00p 71.75p 69.55p 71.00p 44517
07/07/2011 70.00p 71.50p 68.25p 70.00p 43246
06/07/2011 69.25p 70.75p 67.73p 69.75p 36719
05/07/2011 68.00p 70.70p 67.66p 68.88p 155425
04/07/2011 67.50p 67.70p 66.00p 67.00p 90240
01/07/2011 65.00p 67.15p 65.00p 66.25p 41464
30/06/2011 65.14p 67.19p 65.14p 66.62p 12171
29/06/2011 65.50p 67.75p 65.00p 67.75p 58046
28/06/2011 68.50p 68.50p 66.00p 66.00p 81472
27/06/2011 68.00p 69.00p 66.31p 66.50p 109450
24/06/2011 69.50p 70.46p 67.44p 70.25p 141772
23/06/2011 68.00p 70.00p 66.87p 68.50p 63035
22/06/2011 67.00p 70.25p 67.00p 69.25p 94213
21/06/2011 69.00p 70.00p 67.00p 69.75p 78000
20/06/2011 67.50p 68.00p 64.83p 67.50p 133263
17/06/2011 67.84p 68.90p 67.00p 68.50p 45582
16/06/2011 68.00p 70.00p 66.50p 68.88p 97652
15/06/2011 70.25p 71.00p 68.00p 69.50p 55762
14/06/2011 69.00p 70.00p 68.30p 69.00p 14298
13/06/2011 71.00p 71.92p 68.74p 70.38p 141908
10/06/2011 71.00p 72.50p 66.00p 70.63p 339517
09/06/2011 72.75p 73.25p 71.00p 72.50p 127874
08/06/2011 70.50p 74.50p 69.00p 71.50p 393481
07/06/2011 70.75p 70.75p 69.30p 70.50p 67492
06/06/2011 70.25p 70.50p 68.27p 70.00p 228476
03/06/2011 71.00p 71.27p 68.45p 71.00p 141621
02/06/2011 71.50p 72.51p 71.14p 71.75p 119892
01/06/2011 75.99p 75.99p 74.10p 74.12p 62782
31/05/2011 76.50p 76.75p 74.80p 75.50p 42075
27/05/2011 74.50p 75.87p 72.47p 75.50p 204466
26/05/2011 75.50p 77.00p 73.30p 75.75p 179393
25/05/2011 73.00p 75.50p 71.80p 75.50p 609736
24/05/2011 73.50p 74.00p 71.74p 73.50p 140039
23/05/2011 73.25p 73.82p 72.50p 73.00p 31093
20/05/2011 74.00p 75.00p 73.00p 75.00p 108007
19/05/2011 73.75p 74.00p 70.69p 74.00p 113313
18/05/2011 69.00p 72.00p 67.00p 71.75p 97199
17/05/2011 69.00p 70.00p 67.00p 69.50p 31183
16/05/2011 69.00p 69.00p 67.00p 68.62p 71564
13/05/2011 69.00p 71.50p 68.00p 69.75p 64750
12/05/2011 70.50p 70.92p 67.00p 69.13p 83305
11/05/2011 71.00p 73.12p 70.60p 71.75p 121895
10/05/2011 73.00p 73.64p 70.37p 72.00p 99488
09/05/2011 72.00p 74.72p 70.00p 73.50p 141795
06/05/2011 73.00p 73.00p 69.00p 71.38p 264835
05/05/2011 75.00p 77.38p 71.50p 73.50p 235191
04/05/2011 77.75p 79.62p 74.51p 77.38p 138840
03/05/2011 80.74p 80.83p 78.87p 78.87p 112903
28/04/2011 77.75p 81.00p 77.71p 79.25p 189794
27/04/2011 79.00p 82.20p 77.50p 77.50p 149023
26/04/2011 80.50p 82.63p 79.00p 81.12p 84515
21/04/2011 82.00p 83.76p 80.75p 81.63p 78799
20/04/2011 79.75p 83.75p 78.30p 83.75p 354376
19/04/2011 78.00p 80.99p 77.00p 78.63p 169994
18/04/2011 80.25p 80.50p 77.00p 78.75p 370494
15/04/2011 84.00p 84.95p 80.18p 82.63p 590443
14/04/2011 80.25p 87.00p 77.50p 84.50p 1273120
13/04/2011 77.00p 77.50p 75.45p 77.50p 135821
12/04/2011 78.00p 78.88p 73.00p 76.13p 242630
11/04/2011 78.50p 80.50p 76.21p 78.00p 408842
08/04/2011 76.75p 77.50p 75.25p 77.50p 183652
07/04/2011 78.00p 78.00p 75.43p 75.75p 93504
06/04/2011 74.50p 78.50p 71.13p 77.00p 424497
05/04/2011 71.50p 72.02p 69.90p 71.13p 228259
04/04/2011 70.00p 71.35p 67.00p 70.88p 160842
01/04/2011 70.00p 71.08p 68.05p 70.00p 120910
31/03/2011 73.00p 73.00p 68.00p 69.63p 137639
30/03/2011 74.00p 74.00p 71.88p 72.75p 34257
29/03/2011 72.00p 75.67p 71.00p 72.50p 117743
28/03/2011 79.00p 79.18p 73.00p 74.87p 240640
25/03/2011 75.75p 79.31p 75.75p 77.88p 355300
24/03/2011 72.00p 76.00p 68.90p 74.75p 249716
23/03/2011 70.13p 70.13p 68.37p 69.13p 67616
22/03/2011 69.23p 70.28p 69.18p 69.75p 36190
21/03/2011 66.00p 74.90p 63.75p 69.00p 533914
18/03/2011 62.00p 66.25p 61.87p 63.75p 253885
17/03/2011 61.00p 62.00p 60.50p 61.00p 164034
16/03/2011 60.00p 65.00p 60.00p 61.75p 367027
15/03/2011 65.00p 67.50p 58.00p 59.50p 285909
14/03/2011 68.12p 68.70p 66.14p 67.50p 43972
11/03/2011 68.00p 69.39p 66.00p 66.00p 662606
10/03/2011 70.00p 70.00p 64.50p 67.25p 283654
09/03/2011 70.00p 70.85p 68.40p 70.50p 503921
08/03/2011 72.00p 72.22p 68.50p 69.00p 350903
07/03/2011 70.00p 71.19p 68.15p 70.00p 447900
04/03/2011 71.00p 72.87p 68.50p 69.00p 654633
03/03/2011 72.25p 74.23p 71.35p 72.38p 44742
02/03/2011 74.24p 74.24p 71.00p 72.62p 107302
01/03/2011 73.00p 75.30p 71.84p 72.62p 69980
28/02/2011 73.00p 75.00p 71.07p 74.00p 187596
25/02/2011 72.00p 72.00p 71.00p 71.50p 186412
24/02/2011 73.00p 73.35p 71.03p 72.50p 117041
23/02/2011 72.25p 73.93p 71.58p 72.50p 280878
22/02/2011 73.54p 75.85p 73.15p 74.12p 61039
21/02/2011 73.00p 76.00p 73.00p 75.13p 1301271
18/02/2011 73.25p 75.42p 73.00p 73.00p 106463
17/02/2011 74.00p 75.48p 73.50p 74.00p 127541
16/02/2011 75.55p 75.64p 73.75p 73.75p 57606
15/02/2011 74.34p 76.00p 71.07p 76.00p 471057
14/02/2011 75.08p 79.00p 72.09p 73.00p 169130
11/02/2011 75.50p 76.17p 75.26p 75.50p 94743
10/02/2011 76.25p 77.80p 75.94p 76.50p 62665
09/02/2011 80.00p 80.73p 76.00p 77.25p 112875
08/02/2011 77.50p 79.75p 76.55p 79.25p 233447
07/02/2011 79.33p 79.33p 76.30p 76.75p 80587
04/02/2011 76.00p 80.25p 75.92p 78.75p 161650
03/02/2011 74.50p 75.92p 73.55p 75.00p 121894
02/02/2011 72.00p 74.90p 70.71p 74.50p 194557
01/02/2011 72.00p 72.38p 69.50p 71.50p 306452
31/01/2011 72.50p 74.26p 71.25p 71.50p 97256
28/01/2011 74.00p 74.50p 70.57p 74.50p 387483
27/01/2011 75.00p 77.35p 72.89p 73.25p 329644
26/01/2011 73.00p 75.09p 72.20p 72.25p 219880
25/01/2011 75.75p 78.00p 71.00p 71.00p 378860
24/01/2011 80.50p 80.85p 75.58p 76.50p 450526
21/01/2011 77.25p 82.25p 77.00p 80.75p 207979
20/01/2011 86.00p 86.41p 75.06p 77.25p 617586
19/01/2011 84.00p 85.70p 84.00p 85.00p 154571
18/01/2011 82.75p 84.21p 82.00p 83.00p 440984
17/01/2011 83.25p 85.95p 77.98p 83.00p 504736
14/01/2011 92.00p 92.66p 83.64p 84.50p 552450
13/01/2011 93.75p 97.46p 90.35p 91.50p 873350
12/01/2011 90.00p 94.00p 90.00p 91.25p 470271
11/01/2011 86.00p 89.00p 86.00p 88.50p 226956
10/01/2011 90.75p 91.90p 85.75p 87.00p 160863
07/01/2011 90.00p 92.41p 88.96p 91.25p 271791
06/01/2011 87.00p 91.50p 85.20p 89.50p 383798
05/01/2011 86.00p 88.14p 84.25p 84.50p 417263
04/01/2011 85.00p 90.44p 84.20p 87.50p 695019
31/12/2010 79.25p 84.00p 79.00p 81.00p 339120
30/12/2010 76.00p 82.42p 74.73p 80.50p 412294
29/12/2010 75.00p 76.00p 73.25p 74.75p 159284
24/12/2010 71.00p 74.96p 70.80p 74.00p 134093
23/12/2010 72.00p 73.64p 71.85p 72.50p 74447
22/12/2010 72.50p 72.70p 71.00p 72.00p 80297
21/12/2010 72.00p 74.87p 70.64p 71.50p 264683
20/12/2010 72.00p 74.00p 69.00p 70.00p 222832
17/12/2010 72.50p 74.17p 72.35p 73.75p 29447
16/12/2010 75.00p 76.06p 73.00p 73.75p 183801
15/12/2010 74.50p 76.25p 73.25p 76.25p 96745
14/12/2010 76.00p 78.88p 75.00p 76.00p 378427
13/12/2010 77.25p 77.50p 75.00p 75.50p 115160
10/12/2010 76.00p 77.50p 75.80p 77.50p 289065
09/12/2010 74.00p 76.50p 73.20p 76.00p 190021
08/12/2010 76.75p 77.28p 69.50p 74.00p 541469
07/12/2010 72.75p 79.00p 72.75p 76.75p 733743
06/12/2010 70.50p 75.00p 70.38p 73.25p 339323
03/12/2010 71.50p 71.50p 68.00p 70.00p 323145
02/12/2010 70.50p 78.00p 70.50p 72.75p 361223

*Close Price adjusted for both dividends and splits