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
17/02/2010 28.00p 29.00p 26.50p 27.75p 97836
16/02/2010 28.25p 30.00p 26.50p 28.25p 64831
15/02/2010 26.75p 29.95p 26.75p 28.25p 63493
12/02/2010 26.50p 27.75p 26.50p 26.75p 116623
11/02/2010 24.75p 28.00p 24.75p 26.50p 92023
10/02/2010 24.50p 26.00p 23.50p 24.75p 32599
09/02/2010 24.50p 25.55p 23.50p 24.50p 2370
08/02/2010 24.25p 26.00p 23.50p 24.50p 29005
05/02/2010 25.50p 25.50p 22.50p 24.25p 110778
04/02/2010 26.50p 27.00p 25.50p 26.50p 31884
03/02/2010 25.25p 28.00p 25.00p 26.50p 154313
02/02/2010 23.75p 26.00p 22.55p 24.50p 195191
01/02/2010 24.25p 24.75p 22.00p 23.50p 227020
29/01/2010 25.50p 25.50p 23.00p 25.00p 123983
28/01/2010 25.50p 26.46p 24.00p 25.50p 115634
27/01/2010 27.75p 28.50p 24.00p 25.50p 295331
26/01/2010 27.75p 28.63p 26.25p 27.75p 73331
25/01/2010 28.00p 28.75p 27.20p 28.00p 44966
22/01/2010 29.00p 29.00p 27.00p 28.00p 33238
21/01/2010 29.00p 29.00p 29.00p 29.00p 47
20/01/2010 29.75p 30.20p 28.50p 29.25p 49910
19/01/2010 30.00p 31.70p 29.00p 30.00p 162318
18/01/2010 33.50p 33.70p 30.00p 31.25p 261181
15/01/2010 35.00p 35.00p 32.00p 33.75p 55181
14/01/2010 36.75p 36.75p 33.00p 35.00p 234980
13/01/2010 35.50p 37.50p 35.50p 36.50p 44603
12/01/2010 36.75p 36.75p 36.75p 36.75p 0
11/01/2010 33.00p 38.00p 33.00p 36.75p 237449
08/01/2010 32.75p 34.00p 31.63p 33.00p 31200
07/01/2010 33.00p 33.70p 31.75p 32.75p 13238
06/01/2010 31.00p 33.80p 30.38p 33.00p 161448
05/01/2010 31.00p 31.75p 30.20p 31.00p 80950
04/01/2010 31.25p 32.00p 30.60p 31.25p 142964
31/12/2009 31.25p 31.25p 30.50p 31.25p 31000
30/12/2009 29.00p 32.00p 28.00p 30.50p 103351
29/12/2009 29.50p 29.50p 28.00p 29.00p 30100
24/12/2009 29.50p 29.50p 29.50p 29.50p 0
23/12/2009 28.75p 29.50p 28.70p 29.50p 57128
22/12/2009 29.50p 29.50p 27.50p 28.75p 170426
21/12/2009 31.00p 31.00p 28.00p 29.50p 35601
18/12/2009 32.00p 32.00p 29.00p 31.00p 114283
17/12/2009 32.00p 32.00p 31.75p 32.00p 31505
16/12/2009 32.00p 32.00p 31.00p 32.00p 18991
15/12/2009 34.00p 34.00p 29.00p 32.00p 192411
14/12/2009 33.75p 33.75p 32.50p 33.75p 24754
11/12/2009 32.50p 33.75p 32.50p 33.75p 161367
10/12/2009 34.00p 34.00p 31.00p 32.50p 87000
09/12/2009 35.50p 35.50p 33.00p 34.00p 75170
08/12/2009 33.75p 36.50p 33.26p 35.50p 347107
07/12/2009 35.50p 35.50p 33.00p 34.50p 136087
04/12/2009 37.00p 37.35p 34.00p 36.25p 100366
03/12/2009 35.00p 37.50p 34.40p 37.50p 95864
02/12/2009 35.00p 35.80p 34.00p 35.00p 57146
01/12/2009 35.00p 36.00p 34.00p 35.00p 73847
30/11/2009 35.00p 35.37p 34.30p 35.00p 20125
27/11/2009 34.50p 35.00p 33.00p 35.00p 47464
26/11/2009 35.50p 36.80p 33.00p 34.50p 127657
25/11/2009 35.00p 35.50p 35.00p 35.50p 0
24/11/2009 36.00p 37.00p 35.00p 35.00p 29296
23/11/2009 35.25p 38.00p 35.25p 37.00p 237937
20/11/2009 36.00p 36.00p 34.00p 35.25p 59000
19/11/2009 36.50p 36.50p 35.00p 36.00p 36497
18/11/2009 37.00p 37.70p 36.00p 36.50p 92343
17/11/2009 38.00p 38.00p 36.00p 37.50p 66290
16/11/2009 37.00p 38.80p 36.00p 38.00p 310765
13/11/2009 38.00p 38.25p 36.50p 37.00p 59437
12/11/2009 36.00p 42.00p 36.00p 38.00p 281915
11/11/2009 35.50p 36.25p 34.75p 35.50p 30000
10/11/2009 35.50p 37.00p 34.90p 35.50p 80969
09/11/2009 32.50p 35.50p 32.50p 35.50p 198786
06/11/2009 32.50p 32.50p 31.45p 32.50p 2380
05/11/2009 33.50p 33.00p 31.00p 32.50p 25581
04/11/2009 32.00p 37.00p 32.53p 33.75p 188496
03/11/2009 32.50p 32.50p 32.00p 32.00p 99030
02/11/2009 32.50p 33.38p 31.45p 32.50p 60988
30/10/2009 31.50p 33.50p 30.45p 32.50p 124373
29/10/2009 29.00p 31.50p 29.00p 31.50p 172430
28/10/2009 31.00p 30.00p 28.00p 29.00p 87163
27/10/2009 33.00p 33.50p 32.00p 32.75p 37813
26/10/2009 33.50p 33.50p 32.50p 33.00p 175627
23/10/2009 34.00p 34.75p 33.25p 34.00p 84244
22/10/2009 35.50p 35.10p 33.25p 34.50p 53321
21/10/2009 35.75p 36.33p 35.20p 36.00p 103093
20/10/2009 36.50p 37.00p 35.00p 35.75p 18015
19/10/2009 36.50p 37.10p 35.20p 36.50p 6941
16/10/2009 39.00p 39.50p 36.50p 36.50p 113455
15/10/2009 38.00p 40.50p 37.70p 39.00p 156134
14/10/2009 38.50p 39.50p 35.60p 37.00p 257609
13/10/2009 42.50p 45.00p 36.20p 38.50p 307559
12/10/2009 35.50p 39.00p 35.50p 39.00p 275087
09/10/2009 34.50p 37.00p 33.38p 35.50p 90243
08/10/2009 34.50p 36.00p 33.38p 34.50p 101959
07/10/2009 34.00p 34.50p 34.00p 34.50p 297059
06/10/2009 34.00p 36.00p 33.00p 34.00p 91030
05/10/2009 32.00p 35.60p 31.40p 34.00p 168922
02/10/2009 34.00p 33.31p 30.00p 32.00p 140507
01/10/2009 34.50p 36.00p 33.20p 34.00p 110126
30/09/2009 34.25p 38.50p 34.50p 34.50p 349430
29/09/2009 34.50p 35.00p 33.00p 34.25p 108689
28/09/2009 36.25p 36.40p 33.00p 34.50p 280183
25/09/2009 36.00p 37.00p 35.50p 36.25p 115865
24/09/2009 39.00p 39.00p 35.00p 36.00p 189042
23/09/2009 38.50p 42.00p 38.00p 39.50p 397793
22/09/2009 33.00p 38.00p 33.00p 37.50p 443795
21/09/2009 38.00p 38.50p 33.00p 33.00p 337999

*Close Price adjusted for both dividends and splits