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
01/12/2010 66.00p 71.00p 65.80p 69.75p 300094
30/11/2010 65.00p 68.00p 64.50p 66.00p 287930
29/11/2010 69.00p 69.70p 63.72p 64.75p 192455
26/11/2010 70.25p 72.00p 68.25p 69.75p 317051
25/11/2010 66.25p 72.45p 65.60p 71.25p 556784
24/11/2010 64.75p 66.80p 64.15p 66.00p 274337
23/11/2010 66.50p 67.00p 63.00p 66.00p 351469
22/11/2010 72.00p 73.52p 65.32p 67.00p 455562
19/11/2010 72.00p 77.00p 71.62p 72.00p 380662
18/11/2010 65.25p 74.00p 64.75p 71.50p 629516
17/11/2010 62.25p 66.87p 58.00p 65.25p 1071253
16/11/2010 72.00p 72.00p 63.00p 63.50p 820634
15/11/2010 74.50p 74.50p 70.00p 72.50p 768605
12/11/2010 77.00p 77.00p 73.20p 75.50p 309801
11/11/2010 78.50p 80.00p 75.00p 77.00p 627282
10/11/2010 82.25p 82.82p 78.04p 79.00p 420392
09/11/2010 82.00p 83.75p 81.00p 83.25p 484302
08/11/2010 81.00p 83.75p 80.00p 82.00p 361295
05/11/2010 81.25p 86.75p 76.00p 77.25p 637354
04/11/2010 77.50p 83.00p 76.36p 81.25p 682808
03/11/2010 74.00p 82.27p 73.00p 76.00p 899945
02/11/2010 65.00p 72.75p 64.32p 72.50p 649803
01/11/2010 57.75p 68.00p 57.75p 65.50p 1728540
29/10/2010 57.25p 58.70p 56.50p 57.75p 286499
28/10/2010 57.75p 58.70p 56.50p 57.25p 149803
27/10/2010 58.00p 59.04p 57.20p 58.25p 124609
26/10/2010 59.50p 60.24p 53.00p 58.00p 388342
25/10/2010 63.00p 63.33p 58.00p 59.50p 441683
22/10/2010 63.25p 64.50p 62.00p 63.00p 895764
21/10/2010 54.00p 65.00p 54.00p 63.75p 1192089
20/10/2010 55.00p 57.23p 52.03p 54.75p 557421
19/10/2010 58.25p 60.37p 53.63p 55.50p 846773
18/10/2010 52.25p 60.80p 51.40p 58.25p 1195091
15/10/2010 49.00p 53.83p 47.00p 52.25p 628771
14/10/2010 46.00p 50.00p 45.19p 48.25p 644688
13/10/2010 48.00p 48.25p 45.00p 46.00p 580731
12/10/2010 45.50p 48.75p 43.68p 48.00p 1242726
11/10/2010 42.00p 43.35p 41.30p 42.75p 344263
08/10/2010 42.25p 43.38p 40.67p 42.00p 557447
07/10/2010 39.75p 44.60p 39.20p 42.50p 826318
06/10/2010 41.00p 41.91p 39.07p 39.75p 734100
05/10/2010 34.00p 46.00p 34.00p 41.00p 2791522
04/10/2010 32.50p 33.75p 32.11p 33.25p 599806
01/10/2010 32.75p 32.75p 31.00p 32.00p 591578
30/09/2010 29.50p 33.83p 29.40p 33.00p 636679
29/09/2010 29.50p 29.50p 28.85p 29.50p 84410
28/09/2010 30.00p 30.45p 29.00p 29.50p 70096
27/09/2010 31.00p 31.50p 28.85p 30.50p 44118
24/09/2010 31.50p 32.00p 31.00p 31.00p 137745
23/09/2010 31.50p 32.00p 31.00p 31.50p 201776
22/09/2010 31.50p 32.00p 31.00p 31.50p 86001
21/09/2010 33.00p 33.00p 30.85p 32.00p 216392
20/09/2010 33.00p 33.98p 32.00p 33.00p 129925
17/09/2010 32.00p 35.00p 31.66p 33.00p 229063
16/09/2010 31.75p 33.50p 30.80p 31.75p 108735
15/09/2010 28.25p 33.80p 28.25p 31.25p 601949
14/09/2010 28.50p 30.06p 27.50p 28.25p 3598407
13/09/2010 29.25p 30.35p 27.50p 28.50p 167398
10/09/2010 28.75p 30.50p 28.50p 29.25p 185224
09/09/2010 27.50p 29.00p 27.25p 28.75p 532815
08/09/2010 25.50p 28.75p 24.00p 27.50p 328074
07/09/2010 23.75p 28.00p 22.62p 25.25p 672323
06/09/2010 23.75p 23.75p 22.50p 23.75p 83500
03/09/2010 22.00p 24.50p 22.00p 23.75p 112545
02/09/2010 21.00p 22.45p 20.70p 22.00p 420660
01/09/2010 22.50p 23.00p 20.07p 20.50p 310657
31/08/2010 23.00p 23.20p 22.00p 22.50p 80245
27/08/2010 23.00p 23.20p 22.02p 23.00p 58210
26/08/2010 23.00p 23.25p 23.00p 23.00p 10757
25/08/2010 22.50p 23.35p 22.00p 23.00p 19471
24/08/2010 23.25p 23.25p 21.75p 22.75p 2823
23/08/2010 23.00p 23.25p 23.00p 23.25p 0
20/08/2010 25.50p 25.50p 21.25p 23.00p 72747
19/08/2010 25.50p 25.50p 25.00p 25.50p 8632
18/08/2010 24.50p 25.80p 24.50p 25.50p 47315
17/08/2010 24.50p 24.50p 23.25p 24.50p 38805
16/08/2010 24.00p 26.00p 22.60p 24.50p 1448930
13/08/2010 24.00p 24.00p 22.60p 24.00p 17807
12/08/2010 24.00p 25.52p 22.60p 24.00p 23547
11/08/2010 24.00p 24.00p 24.00p 24.00p 0
10/08/2010 24.00p 25.60p 24.00p 24.00p 3855
09/08/2010 23.50p 25.50p 23.50p 24.00p 61994
06/08/2010 22.00p 24.00p 21.02p 23.50p 123355
05/08/2010 22.00p 22.00p 21.02p 22.00p 6163
04/08/2010 22.00p 22.00p 21.98p 22.00p 13582
03/08/2010 22.00p 22.00p 21.25p 22.00p 27000
02/08/2010 22.00p 22.00p 21.00p 22.00p 11035
30/07/2010 22.00p 22.00p 22.00p 22.00p 0
29/07/2010 22.00p 22.60p 21.10p 22.00p 18551
28/07/2010 22.00p 22.00p 21.10p 22.00p 8847
27/07/2010 22.00p 22.00p 21.10p 22.00p 5018
26/07/2010 22.00p 23.50p 21.00p 22.25p 158038
23/07/2010 22.25p 22.98p 22.25p 22.25p 8600
22/07/2010 23.00p 23.20p 21.38p 22.25p 97765
21/07/2010 23.50p 23.50p 23.25p 23.25p 40793
20/07/2010 25.00p 25.50p 23.50p 23.75p 42202
19/07/2010 23.75p 25.00p 23.06p 24.75p 59623
16/07/2010 24.25p 24.50p 23.75p 23.75p 64714
15/07/2010 23.75p 24.25p 23.75p 24.25p 33745
14/07/2010 24.75p 24.75p 23.00p 23.75p 35000
13/07/2010 24.75p 24.92p 24.50p 24.75p 7971
12/07/2010 23.75p 24.85p 23.73p 24.75p 73126
09/07/2010 23.75p 23.75p 23.23p 23.75p 20000
08/07/2010 24.25p 24.25p 23.63p 23.75p 22000
07/07/2010 24.25p 24.65p 23.50p 24.25p 20216
06/07/2010 24.00p 24.70p 23.68p 24.25p 9665
05/07/2010 24.75p 24.75p 23.11p 24.00p 86649
02/07/2010 25.25p 25.75p 24.50p 25.50p 24300
01/07/2010 25.25p 25.25p 24.50p 25.25p 7000
30/06/2010 25.50p 25.75p 25.00p 25.25p 10000
29/06/2010 25.75p 26.25p 24.95p 26.00p 63897
28/06/2010 25.75p 25.75p 25.73p 25.75p 24984
25/06/2010 26.00p 26.00p 24.50p 25.75p 18532
24/06/2010 26.00p 26.00p 25.12p 26.00p 17500
23/06/2010 27.00p 27.00p 25.00p 26.50p 54379
22/06/2010 27.50p 27.50p 26.95p 27.00p 20069
21/06/2010 28.00p 28.50p 27.00p 28.00p 50000
18/06/2010 28.00p 28.50p 27.00p 28.00p 24578
17/06/2010 28.00p 28.76p 27.00p 28.00p 76523
16/06/2010 26.00p 28.76p 26.00p 28.00p 96152
15/06/2010 26.50p 27.00p 26.00p 26.00p 156254
14/06/2010 27.00p 27.76p 26.00p 27.00p 69086
11/06/2010 27.50p 28.55p 26.50p 27.50p 12881
10/06/2010 27.50p 29.00p 26.00p 27.50p 48949
09/06/2010 27.25p 27.25p 25.80p 27.00p 5000
08/06/2010 25.00p 28.00p 25.00p 27.25p 49999
07/06/2010 25.25p 25.77p 24.50p 25.00p 26987
04/06/2010 25.75p 27.50p 25.75p 25.75p 69319
03/06/2010 27.00p 27.75p 25.00p 25.75p 31100
02/06/2010 28.00p 28.00p 25.50p 27.00p 39886
01/06/2010 24.50p 31.00p 24.50p 28.25p 219617
28/05/2010 22.75p 26.00p 22.75p 24.25p 7788
27/05/2010 22.75p 23.50p 22.50p 22.75p 169779
26/05/2010 22.25p 23.25p 22.09p 22.75p 16224
25/05/2010 22.25p 22.78p 22.00p 22.00p 8820
24/05/2010 24.50p 24.75p 24.00p 24.50p 62588
21/05/2010 26.00p 26.00p 25.00p 25.00p 9030
20/05/2010 26.50p 26.50p 26.25p 26.25p 77326
19/05/2010 26.75p 26.75p 26.00p 26.50p 66660
18/05/2010 26.75p 27.25p 26.75p 26.75p 102000
17/05/2010 27.00p 28.00p 26.25p 26.75p 190931
14/05/2010 28.00p 28.00p 27.25p 27.25p 0
13/05/2010 26.50p 29.75p 26.50p 28.00p 52765
12/05/2010 24.75p 28.00p 23.80p 26.50p 57042
11/05/2010 24.00p 24.75p 24.00p 24.75p 34848
10/05/2010 24.00p 25.00p 23.00p 24.00p 29292
07/05/2010 23.50p 25.00p 23.50p 24.00p 22816
06/05/2010 24.50p 24.50p 23.00p 24.00p 64071
05/05/2010 24.50p 24.50p 23.00p 24.50p 5880
04/05/2010 24.50p 25.85p 24.00p 24.50p 49990
30/04/2010 24.25p 25.70p 23.00p 24.50p 79619
29/04/2010 23.50p 24.00p 23.10p 24.00p 6500
28/04/2010 23.75p 24.00p 20.78p 23.50p 152812
27/04/2010 24.50p 25.00p 24.00p 24.50p 143464
26/04/2010 24.50p 24.85p 24.00p 24.50p 197253
23/04/2010 23.25p 25.00p 23.25p 24.50p 503030
22/04/2010 25.50p 26.00p 22.00p 23.25p 175809
21/04/2010 26.75p 26.75p 26.50p 26.50p 12857
20/04/2010 27.25p 27.25p 22.97p 26.75p 148179
19/04/2010 27.75p 27.75p 27.75p 27.75p 28326
16/04/2010 27.50p 28.00p 27.00p 27.75p 292802
15/04/2010 31.50p 31.50p 24.00p 27.25p 595249
14/04/2010 31.75p 34.28p 31.63p 32.25p 409674
13/04/2010 29.25p 33.15p 29.25p 31.75p 241028
12/04/2010 29.25p 29.25p 29.25p 29.25p 0
09/04/2010 29.00p 31.00p 28.50p 29.50p 25867
08/04/2010 28.25p 29.00p 27.65p 29.00p 64015
07/04/2010 28.00p 28.25p 27.20p 28.25p 21584
06/04/2010 28.25p 28.25p 27.25p 28.00p 203356
01/04/2010 27.75p 28.25p 27.25p 28.00p 74075
31/03/2010 27.75p 27.75p 27.00p 27.75p 8000
30/03/2010 29.25p 29.25p 27.15p 27.75p 39284
29/03/2010 29.50p 31.50p 29.25p 29.25p 52122
26/03/2010 29.75p 30.00p 29.75p 29.75p 3300
25/03/2010 29.75p 30.00p 28.00p 29.75p 9436
24/03/2010 29.75p 29.75p 27.55p 29.75p 15000
23/03/2010 29.50p 30.50p 27.50p 29.50p 15157
22/03/2010 29.50p 30.50p 27.90p 29.50p 5515
19/03/2010 29.00p 31.33p 29.00p 29.75p 34800
18/03/2010 29.00p 29.00p 27.50p 29.00p 26307
17/03/2010 28.75p 29.50p 27.70p 29.00p 42504
16/03/2010 28.75p 28.75p 28.75p 28.75p 0
15/03/2010 28.75p 28.75p 27.80p 28.75p 220
12/03/2010 28.50p 29.20p 27.50p 28.50p 6583
11/03/2010 28.75p 28.75p 27.50p 28.50p 104736
10/03/2010 29.00p 29.50p 28.45p 29.00p 153654
09/03/2010 29.00p 29.50p 28.25p 29.00p 32012
08/03/2010 28.25p 29.80p 28.25p 29.00p 159149
05/03/2010 28.00p 28.85p 27.70p 28.25p 51354
04/03/2010 28.50p 28.50p 27.40p 28.00p 63528
03/03/2010 28.50p 29.25p 27.00p 28.50p 77937
02/03/2010 28.50p 30.50p 28.00p 28.00p 13453
01/03/2010 28.00p 28.50p 27.00p 28.00p 4561
26/02/2010 28.50p 29.25p 27.50p 28.00p 18717
25/02/2010 26.50p 30.60p 26.50p 28.50p 109826
24/02/2010 26.00p 27.00p 26.00p 26.50p 6000
23/02/2010 26.00p 26.90p 25.60p 26.00p 193088
22/02/2010 26.25p 26.70p 25.50p 26.00p 72963
19/02/2010 27.00p 27.00p 26.00p 26.25p 104132
18/02/2010 27.75p 27.75p 26.50p 27.25p 25000

*Close Price adjusted for both dividends and splits