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
04/03/2022 12.50p 13.50p 12.00p 13.00p 620241
03/03/2022 13.63p 13.70p 12.21p 12.50p 755745
02/03/2022 13.25p 13.95p 13.25p 13.63p 439951
01/03/2022 12.93p 14.00p 12.75p 13.25p 1024093
28/02/2022 12.93p 13.23p 12.63p 12.93p 214506
25/02/2022 13.30p 14.00p 12.60p 12.93p 728112
24/02/2022 13.25p 14.00p 12.63p 13.38p 579502
23/02/2022 12.38p 13.97p 12.38p 13.50p 752578
22/02/2022 13.12p 13.14p 12.10p 12.50p 330813
21/02/2022 13.00p 13.28p 12.52p 13.00p 180631
18/02/2022 12.00p 13.47p 11.78p 13.00p 1591815
17/02/2022 12.75p 12.99p 11.75p 12.00p 891871
16/02/2022 11.50p 12.90p 11.16p 12.88p 1695192
15/02/2022 12.50p 12.75p 11.25p 11.50p 218648
14/02/2022 11.75p 11.75p 11.06p 11.25p 495130
11/02/2022 11.75p 11.98p 11.36p 11.75p 206357
10/02/2022 12.13p 12.50p 11.36p 11.75p 369712
09/02/2022 12.50p 12.60p 11.75p 12.13p 300437
08/02/2022 11.63p 12.70p 11.25p 12.50p 619653
07/02/2022 11.63p 11.63p 11.25p 11.63p 128002
04/02/2022 11.63p 11.63p 11.26p 11.63p 168040
03/02/2022 11.75p 12.00p 11.25p 11.63p 350746
02/02/2022 11.75p 12.00p 11.72p 11.75p 197545
01/02/2022 12.25p 12.47p 11.60p 11.75p 691908
31/01/2022 12.50p 12.75p 12.10p 12.25p 452039
28/01/2022 11.50p 12.94p 11.28p 12.50p 1140598
27/01/2022 11.38p 11.58p 11.25p 11.50p 579960
26/01/2022 11.75p 11.75p 11.25p 11.50p 346457
25/01/2022 11.25p 11.90p 11.03p 11.75p 721269
24/01/2022 12.25p 12.30p 11.00p 11.25p 958885
21/01/2022 12.25p 12.50p 12.05p 12.25p 211919
20/01/2022 12.50p 12.64p 12.00p 12.25p 670941
19/01/2022 12.75p 13.00p 12.00p 12.50p 330621
18/01/2022 12.75p 13.14p 12.00p 12.75p 1825926
17/01/2022 13.12p 13.25p 12.10p 12.75p 755646
14/01/2022 14.75p 15.47p 13.20p 13.38p 1295579
13/01/2022 14.00p 14.50p 13.26p 13.50p 1643620
12/01/2022 14.88p 15.13p 13.20p 14.00p 1972287
10/01/2022 14.88p 17.00p 14.81p 16.00p 2088146
07/01/2022 13.00p 14.99p 13.00p 14.62p 1416490
06/01/2022 14.00p 14.00p 12.50p 13.00p 739202
05/01/2022 14.00p 14.30p 13.50p 14.00p 266168
04/01/2022 14.00p 14.50p 13.50p 14.00p 618815
31/12/2021 14.38p 14.75p 14.00p 14.55p 401480
30/12/2021 14.50p 14.75p 14.00p 14.38p 296548
29/12/2021 12.75p 15.00p 12.50p 14.50p 2641531
24/12/2021 12.88p 14.00p 12.20p 12.75p 757847
23/12/2021 10.25p 13.00p 10.25p 12.88p 2269700
22/12/2021 10.13p 10.78p 10.13p 10.25p 388069
21/12/2021 9.88p 10.20p 9.63p 10.20p 930683
20/12/2021 10.25p 10.25p 9.53p 9.88p 881009
17/12/2021 10.38p 10.38p 10.00p 10.25p 280943
16/12/2021 10.75p 10.75p 10.25p 10.38p 504811
15/12/2021 11.00p 11.20p 10.55p 10.75p 240553
14/12/2021 10.88p 11.40p 10.50p 11.00p 99370
13/12/2021 10.75p 11.25p 10.50p 10.88p 173776
10/12/2021 10.75p 10.95p 10.50p 10.75p 423514
09/12/2021 10.63p 10.75p 10.40p 10.75p 372113
08/12/2021 10.88p 11.00p 10.55p 10.63p 654373
07/12/2021 11.25p 11.40p 11.00p 11.00p 155680
06/12/2021 11.63p 11.63p 10.86p 11.25p 542003
03/12/2021 12.50p 12.60p 11.50p 11.63p 898227
02/12/2021 11.63p 12.97p 11.51p 12.50p 749900
01/12/2021 11.38p 11.70p 11.00p 11.38p 439956
30/11/2021 11.25p 11.56p 10.85p 11.38p 496981
29/11/2021 11.25p 11.50p 10.75p 11.13p 788294
26/11/2021 11.38p 11.48p 10.85p 11.25p 631854
25/11/2021 11.63p 11.75p 11.27p 11.50p 329805
24/11/2021 11.75p 11.88p 11.50p 11.63p 253004
23/11/2021 11.75p 12.00p 11.50p 11.63p 585875
22/11/2021 12.25p 12.47p 11.50p 11.75p 677592
19/11/2021 12.50p 12.80p 12.00p 12.25p 531258
18/11/2021 13.00p 13.00p 12.10p 12.50p 411824
17/11/2021 13.12p 13.30p 12.75p 13.00p 356962
16/11/2021 13.00p 13.22p 12.75p 13.12p 592762
15/11/2021 12.88p 13.25p 12.50p 13.00p 610067
12/11/2021 12.50p 13.50p 12.25p 12.88p 772226
11/11/2021 12.75p 13.00p 12.00p 12.00p 1937173
10/11/2021 13.25p 13.50p 12.50p 12.75p 960539
09/11/2021 14.13p 14.50p 11.66p 13.25p 4051642
08/11/2021 14.75p 15.00p 14.00p 14.90p 521904
05/11/2021 14.75p 15.00p 14.00p 14.50p 301690
04/11/2021 14.75p 15.00p 14.50p 14.75p 339115
03/11/2021 14.75p 14.93p 14.55p 14.85p 83193
02/11/2021 15.00p 15.00p 14.50p 14.75p 330815
01/11/2021 15.25p 15.25p 14.75p 15.00p 480161
29/10/2021 15.25p 15.39p 15.00p 15.25p 309911
28/10/2021 15.50p 15.58p 15.25p 15.38p 157616
27/10/2021 15.88p 16.11p 15.13p 15.50p 600881
26/10/2021 15.50p 16.25p 15.42p 15.88p 843498
25/10/2021 14.88p 15.89p 14.50p 15.50p 545573
22/10/2021 15.13p 15.24p 14.75p 14.88p 956617
21/10/2021 15.25p 15.30p 14.75p 15.13p 300312
20/10/2021 15.25p 15.25p 15.02p 15.13p 131897
19/10/2021 15.25p 15.50p 15.01p 15.25p 307706
18/10/2021 15.00p 15.40p 14.85p 15.25p 473699
15/10/2021 15.88p 15.88p 14.80p 15.00p 720860
14/10/2021 15.13p 15.50p 14.70p 15.38p 832123
13/10/2021 15.13p 15.44p 14.83p 15.13p 408682
12/10/2021 15.25p 15.48p 14.75p 15.13p 1016221
11/10/2021 15.25p 15.49p 15.05p 15.25p 514024
08/10/2021 15.13p 15.50p 14.70p 15.25p 935046
07/10/2021 15.13p 15.50p 14.80p 15.00p 1033284
06/10/2021 15.75p 16.00p 15.00p 15.13p 1551305
05/10/2021 16.63p 16.63p 15.61p 15.75p 455717
04/10/2021 16.63p 16.80p 16.25p 16.63p 330914
01/10/2021 17.00p 17.00p 16.02p 16.63p 711387
30/09/2021 15.63p 17.50p 15.60p 17.00p 1239709
29/09/2021 16.00p 16.10p 15.50p 15.63p 586255
28/09/2021 16.25p 16.50p 15.50p 15.75p 912835
27/09/2021 16.37p 16.75p 16.06p 16.25p 377455
24/09/2021 16.75p 17.00p 16.01p 16.25p 788974
23/09/2021 17.00p 17.00p 16.50p 16.75p 418443
22/09/2021 16.75p 17.50p 16.50p 17.00p 745002
21/09/2021 17.00p 17.10p 16.51p 16.75p 598597
20/09/2021 18.05p 18.05p 16.75p 17.40p 476440
17/09/2021 18.05p 18.15p 17.60p 18.05p 571335
16/09/2021 18.00p 18.05p 17.00p 18.05p 457516
15/09/2021 18.25p 18.25p 17.50p 18.00p 783045
14/09/2021 19.00p 19.30p 18.00p 18.25p 843965
13/09/2021 20.75p 20.99p 18.00p 19.00p 3291445
10/09/2021 19.75p 21.00p 18.94p 20.75p 1657479
09/09/2021 19.50p 20.00p 18.10p 19.75p 2007582
08/09/2021 20.25p 21.12p 19.50p 19.75p 1622520
07/09/2021 20.00p 26.22p 20.00p 20.50p 8423069
06/09/2021 18.13p 20.50p 18.00p 20.00p 1800035
03/09/2021 17.75p 18.90p 17.75p 18.25p 1552025
02/09/2021 16.88p 18.00p 16.86p 17.50p 1255822
01/09/2021 17.00p 17.25p 16.50p 16.88p 337977
31/08/2021 17.25p 18.00p 16.80p 17.10p 301112
27/08/2021 16.00p 17.70p 15.90p 17.25p 782684
26/08/2021 16.00p 16.45p 15.50p 16.00p 628517
25/08/2021 16.00p 16.40p 15.50p 16.00p 270668
24/08/2021 16.50p 16.65p 15.62p 16.00p 1016078
23/08/2021 16.75p 16.75p 16.00p 16.50p 297246
20/08/2021 16.75p 17.20p 16.25p 16.75p 518416
19/08/2021 17.00p 17.35p 16.50p 16.75p 783838
18/08/2021 17.00p 17.28p 16.55p 16.90p 555292
17/08/2021 16.50p 17.50p 16.40p 17.00p 537524
16/08/2021 17.75p 18.00p 16.10p 17.00p 595489
13/08/2021 17.38p 18.35p 17.00p 17.75p 674656
12/08/2021 16.88p 17.47p 16.50p 17.38p 325550
11/08/2021 17.00p 17.25p 16.50p 16.88p 371429
10/08/2021 17.25p 17.50p 16.50p 17.00p 367044
09/08/2021 17.13p 17.50p 16.65p 17.25p 690730
06/08/2021 17.63p 17.75p 16.95p 17.25p 793473
05/08/2021 17.87p 18.00p 17.50p 17.63p 405426
04/08/2021 19.00p 19.00p 17.50p 18.00p 1080365
03/08/2021 19.50p 20.00p 18.66p 19.00p 543361
02/08/2021 20.25p 20.50p 19.04p 19.50p 864051
30/07/2021 19.50p 21.25p 19.00p 20.00p 2572833
29/07/2021 18.50p 19.50p 17.55p 19.25p 1212083
28/07/2021 16.88p 18.50p 16.50p 18.20p 1528395
27/07/2021 17.25p 17.49p 16.63p 16.88p 292921
26/07/2021 17.50p 17.75p 17.00p 17.25p 448174
23/07/2021 17.87p 18.50p 17.44p 17.75p 585398
22/07/2021 16.25p 19.00p 16.00p 18.00p 2737978
21/07/2021 16.50p 16.50p 15.50p 16.25p 1019265
20/07/2021 17.00p 17.75p 15.30p 16.50p 1560465
19/07/2021 18.75p 18.75p 16.50p 17.00p 2054837
16/07/2021 19.50p 20.00p 18.00p 18.75p 1137302
15/07/2021 20.00p 21.50p 19.11p 19.50p 1512314
14/07/2021 21.50p 21.50p 19.50p 20.90p 650118
13/07/2021 20.25p 21.85p 19.50p 21.50p 1607470
12/07/2021 21.75p 22.00p 19.10p 20.25p 2258100
09/07/2021 19.00p 23.00p 18.00p 21.80p 3104712
08/07/2021 20.75p 21.40p 18.53p 19.00p 5013487
07/07/2021 25.10p 27.50p 20.00p 20.70p 10652307
06/07/2021 14.62p 27.00p 14.50p 24.50p 27437012
05/07/2021 13.75p 14.50p 13.01p 13.38p 1794784
02/07/2021 14.13p 14.50p 13.51p 14.00p 346150
01/07/2021 14.13p 14.40p 13.75p 14.13p 106080
30/06/2021 14.62p 14.62p 13.50p 14.00p 443819
29/06/2021 15.00p 15.30p 14.25p 14.62p 425928
28/06/2021 15.00p 15.48p 14.50p 15.00p 178430
25/06/2021 14.25p 15.50p 14.00p 15.00p 406722
24/06/2021 14.00p 14.50p 14.00p 14.25p 183892
23/06/2021 14.00p 14.48p 13.53p 14.00p 575455
22/06/2021 14.50p 15.25p 13.50p 14.00p 1374911
21/06/2021 14.25p 15.00p 13.70p 14.50p 265126
18/06/2021 14.62p 15.00p 13.81p 14.25p 899599
17/06/2021 14.75p 14.97p 13.50p 14.62p 970479
16/06/2021 14.75p 15.50p 14.50p 14.75p 516231
15/06/2021 14.25p 15.00p 14.01p 14.75p 1003601
14/06/2021 14.75p 15.15p 13.92p 14.50p 1802442
11/06/2021 15.38p 15.50p 14.51p 15.00p 658418
10/06/2021 15.63p 15.75p 15.00p 15.38p 286165
09/06/2021 15.63p 15.75p 15.50p 15.63p 264873
08/06/2021 15.88p 16.13p 15.63p 15.63p 204016
07/06/2021 16.50p 16.60p 15.79p 15.88p 357349
04/06/2021 15.75p 16.70p 15.50p 16.00p 545414
03/06/2021 16.00p 16.00p 15.50p 15.75p 308840
02/06/2021 15.88p 16.25p 15.52p 15.88p 563170
01/06/2021 16.00p 16.30p 15.50p 15.75p 848700
28/05/2021 16.13p 16.50p 15.50p 16.00p 332882
27/05/2021 16.75p 17.23p 15.75p 16.13p 453400
26/05/2021 16.37p 16.73p 15.58p 16.00p 1721276
25/05/2021 16.75p 16.75p 16.00p 16.37p 477916
24/05/2021 17.00p 17.50p 16.51p 16.75p 564633
21/05/2021 17.63p 17.75p 16.72p 16.88p 500228

*Close Price adjusted for both dividends and splits