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
08/06/2020 3.05p 3.28p 2.93p 3.05p 179833
05/06/2020 3.05p 3.17p 3.05p 3.05p 30000
04/06/2020 3.00p 3.13p 2.80p 3.05p 104716
03/06/2020 3.00p 3.20p 2.92p 3.00p 63000
02/06/2020 3.00p 3.18p 2.81p 3.00p 128733
01/06/2020 3.25p 3.37p 2.81p 3.05p 251943
28/05/2020 3.45p 3.45p 3.22p 3.30p 111657
27/05/2020 3.20p 3.58p 3.20p 3.45p 284717
26/05/2020 3.75p 3.95p 3.01p 3.20p 1104389
22/05/2020 2.80p 4.00p 2.73p 3.75p 1742219
21/05/2020 2.80p 2.99p 2.72p 2.80p 214321
20/05/2020 2.45p 2.88p 2.45p 2.70p 241178
19/05/2020 2.20p 2.50p 2.20p 2.45p 334067
15/05/2020 2.15p 2.26p 2.01p 2.15p 249011
14/05/2020 2.15p 2.26p 2.03p 2.15p 403423
13/05/2020 2.40p 2.40p 2.15p 2.15p 281938
12/05/2020 2.40p 2.40p 2.30p 2.40p 85858
11/05/2020 2.35p 2.44p 2.31p 2.40p 439100
07/05/2020 2.35p 2.37p 2.20p 2.35p 204837
06/05/2020 1.90p 2.50p 1.90p 2.35p 1846932
05/05/2020 1.90p 2.00p 1.81p 1.90p 159795
04/05/2020 1.80p 2.00p 1.80p 1.90p 139260
01/05/2020 1.80p 2.00p 1.72p 1.80p 55304
30/04/2020 1.85p 1.90p 1.64p 1.80p 266069
29/04/2020 1.75p 1.87p 1.72p 1.85p 95000
28/04/2020 1.70p 2.00p 1.45p 1.80p 1395988
27/04/2020 1.70p 1.88p 1.58p 1.70p 58726
24/04/2020 1.75p 1.84p 1.57p 1.70p 374387
23/04/2020 1.80p 1.90p 1.60p 1.75p 660316
22/04/2020 1.80p 1.90p 1.60p 1.80p 230497
21/04/2020 2.00p 2.00p 1.62p 1.80p 220977
20/04/2020 2.20p 2.20p 1.91p 2.00p 34030
17/04/2020 2.20p 2.20p 2.02p 2.20p 51747
16/04/2020 2.05p 2.20p 1.98p 2.15p 255743
15/04/2020 2.00p 2.07p 1.91p 2.05p 127300
14/04/2020 1.95p 2.09p 1.95p 2.00p 328026
09/04/2020 1.90p 1.99p 1.81p 1.90p 185959
08/04/2020 2.00p 2.00p 1.81p 1.90p 300525
07/04/2020 1.90p 2.10p 1.80p 2.00p 320000
06/04/2020 1.90p 1.94p 1.70p 1.90p 922769
03/04/2020 2.00p 2.00p 1.83p 1.90p 252771
02/04/2020 2.10p 2.10p 1.80p 2.00p 235491
01/04/2020 2.10p 2.10p 1.91p 2.10p 117958
31/03/2020 2.20p 2.30p 2.00p 2.10p 215397
30/03/2020 2.20p 2.30p 2.20p 2.20p 41164
27/03/2020 2.20p 2.20p 2.01p 2.20p 10000
26/03/2020 2.20p 2.25p 2.01p 2.20p 165500
25/03/2020 2.25p 2.30p 2.01p 2.20p 286311
24/03/2020 1.85p 2.39p 1.85p 2.25p 246775
23/03/2020 1.80p 1.90p 1.80p 1.85p 165213
20/03/2020 1.70p 1.98p 1.70p 1.70p 556040
19/03/2020 1.83p 1.83p 1.60p 1.70p 145011
18/03/2020 1.73p 1.83p 1.70p 1.83p 172533
17/03/2020 1.85p 1.85p 1.83p 1.85p 0
16/03/2020 1.93p 1.95p 1.75p 1.85p 51000
13/03/2020 1.95p 2.08p 1.75p 1.93p 369729
12/03/2020 2.45p 2.45p 1.90p 1.95p 675993
11/03/2020 2.65p 2.79p 2.33p 2.45p 626331
10/03/2020 2.65p 2.65p 2.51p 2.65p 18419
09/03/2020 2.75p 2.85p 2.55p 2.65p 43661
06/03/2020 2.80p 2.87p 2.62p 2.75p 166705
05/03/2020 2.95p 2.98p 2.81p 2.85p 30772
04/03/2020 2.95p 2.95p 2.95p 2.95p 0
03/03/2020 2.95p 2.95p 2.95p 2.95p 0
02/03/2020 2.75p 3.00p 2.61p 3.00p 350728
28/02/2020 3.00p 3.00p 2.51p 2.75p 150346
27/02/2020 3.10p 3.12p 2.84p 3.00p 440525
26/02/2020 3.10p 3.15p 3.00p 3.05p 178744
25/02/2020 3.10p 3.39p 3.10p 3.10p 215079
24/02/2020 2.65p 4.05p 2.65p 3.10p 4725700
21/02/2020 2.70p 2.77p 2.61p 2.70p 727411
20/02/2020 2.70p 2.70p 2.62p 2.70p 200000
19/02/2020 2.60p 2.70p 2.55p 2.70p 800213
18/02/2020 2.85p 2.85p 2.55p 2.60p 1133111
17/02/2020 3.00p 3.00p 2.72p 2.85p 254514
14/02/2020 3.00p 3.00p 2.81p 3.00p 87331
13/02/2020 3.00p 3.10p 2.84p 3.00p 202634
12/02/2020 3.00p 3.10p 2.83p 3.00p 307229
11/02/2020 3.00p 3.00p 2.90p 3.00p 36147
10/02/2020 3.00p 3.10p 2.82p 3.00p 270064
07/02/2020 2.75p 3.00p 2.64p 3.00p 348338
06/02/2020 2.65p 2.93p 2.58p 2.75p 195731
05/02/2020 2.60p 2.70p 2.60p 2.65p 98190
04/02/2020 2.65p 2.65p 2.60p 2.60p 3691
03/02/2020 2.70p 2.70p 2.61p 2.65p 190820
31/01/2020 2.80p 2.80p 2.65p 2.70p 94242
30/01/2020 2.70p 2.87p 2.61p 2.80p 483710
29/01/2020 2.83p 2.90p 2.62p 2.70p 442245
28/01/2020 2.88p 2.90p 2.75p 2.83p 228189
27/01/2020 3.08p 3.14p 2.78p 2.88p 741019
24/01/2020 3.08p 3.08p 2.94p 3.08p 19036
23/01/2020 3.25p 3.25p 3.02p 3.08p 338003
22/01/2020 3.25p 3.27p 3.13p 3.25p 92999
21/01/2020 3.00p 3.25p 2.90p 3.25p 614792
20/01/2020 3.05p 3.05p 2.90p 3.00p 100
17/01/2020 3.05p 3.05p 3.05p 3.05p 0
16/01/2020 2.90p 3.09p 2.90p 3.05p 68850
15/01/2020 3.10p 3.10p 2.76p 2.90p 529178
14/01/2020 3.10p 3.20p 3.10p 3.10p 28029
13/01/2020 3.10p 3.15p 3.10p 3.10p 25000
10/01/2020 3.10p 3.15p 3.10p 3.10p 23412
09/01/2020 3.10p 3.10p 3.05p 3.10p 18304
08/01/2020 3.50p 3.50p 3.08p 3.10p 563169
07/01/2020 3.50p 3.58p 3.43p 3.50p 359440
06/01/2020 3.30p 3.85p 3.30p 3.50p 1186967
03/01/2020 3.05p 3.30p 3.05p 3.25p 72337
02/01/2020 3.00p 3.00p 3.00p 3.00p 0
31/12/2019 3.00p 3.00p 3.00p 3.00p 0
30/12/2019 3.00p 3.08p 2.81p 3.00p 447509
27/12/2019 3.10p 3.10p 2.81p 3.00p 278192
24/12/2019 3.10p 3.10p 3.10p 3.10p 16000
23/12/2019 3.10p 3.10p 3.10p 3.10p 1000
20/12/2019 3.10p 3.10p 3.10p 3.10p 0
19/12/2019 3.10p 3.10p 3.00p 3.10p 10000
18/12/2019 3.10p 3.10p 3.00p 3.10p 10000
17/12/2019 3.10p 3.10p 3.10p 3.10p 0
16/12/2019 3.15p 3.15p 3.10p 3.10p 0
13/12/2019 3.10p 3.15p 3.10p 3.15p 34775
12/12/2019 3.20p 3.20p 3.00p 3.00p 106292
11/12/2019 3.25p 3.25p 3.08p 3.20p 280000
10/12/2019 3.25p 3.30p 3.25p 3.30p 75000
09/12/2019 3.25p 3.25p 3.05p 3.25p 38251
06/12/2019 3.30p 3.30p 3.25p 3.25p 0
05/12/2019 3.25p 3.30p 3.10p 3.30p 247099
04/12/2019 3.25p 3.48p 3.00p 3.25p 74059
03/12/2019 3.25p 3.45p 3.25p 3.25p 29000
02/12/2019 3.50p 3.50p 3.25p 3.25p 130278
29/11/2019 3.15p 3.64p 3.03p 3.50p 920982
28/11/2019 3.15p 3.15p 3.03p 3.15p 127958
27/11/2019 2.90p 3.30p 2.72p 3.15p 317315
26/11/2019 2.90p 2.92p 2.80p 2.92p 126067
25/11/2019 3.00p 3.00p 2.80p 2.90p 25000
22/11/2019 2.90p 3.00p 2.90p 3.00p 33200
21/11/2019 2.90p 2.97p 2.70p 2.90p 297692
20/11/2019 2.90p 2.98p 2.81p 2.90p 105518
19/11/2019 2.90p 2.90p 2.90p 2.90p 0
18/11/2019 2.90p 2.90p 2.82p 2.90p 305140
15/11/2019 2.90p 2.95p 2.80p 2.90p 286954
14/11/2019 3.00p 3.00p 2.81p 2.90p 300690
13/11/2019 3.00p 3.00p 2.91p 3.00p 10000
12/11/2019 3.05p 3.09p 2.91p 3.00p 120424
11/11/2019 3.15p 3.15p 2.90p 3.00p 260695
08/11/2019 3.20p 3.20p 2.93p 3.15p 114159
07/11/2019 2.85p 3.78p 2.85p 3.20p 1817624
06/11/2019 3.05p 3.14p 2.75p 2.85p 320254
05/11/2019 3.00p 3.18p 2.93p 3.00p 298609
04/11/2019 3.00p 3.00p 2.97p 3.00p 250000
01/11/2019 3.05p 3.18p 2.95p 3.05p 279605
31/10/2019 2.95p 3.19p 2.80p 3.00p 642846
30/10/2019 3.15p 3.18p 2.82p 2.95p 804690
29/10/2019 3.15p 3.25p 3.00p 3.15p 536866
28/10/2019 3.10p 3.15p 2.90p 3.15p 868979
25/10/2019 3.05p 3.19p 2.93p 3.10p 172849
24/10/2019 3.30p 3.30p 2.88p 3.05p 433265
23/10/2019 3.30p 3.30p 3.00p 3.30p 137855
22/10/2019 3.35p 3.40p 3.23p 3.30p 187693
21/10/2019 3.70p 3.77p 3.21p 3.30p 733722
18/10/2019 3.60p 3.82p 3.40p 3.70p 176758
17/10/2019 3.65p 3.65p 3.30p 3.48p 570532
16/10/2019 3.85p 3.85p 3.34p 3.65p 165000
15/10/2019 3.85p 3.85p 3.60p 3.80p 303182
14/10/2019 3.80p 3.85p 3.60p 3.85p 68288
11/10/2019 3.80p 3.88p 3.61p 3.80p 94688
10/10/2019 3.80p 3.80p 3.80p 3.80p 0
09/10/2019 4.03p 4.03p 3.52p 3.80p 466137
08/10/2019 3.80p 4.09p 3.80p 4.03p 150000
07/10/2019 4.05p 4.10p 3.62p 3.80p 1792226
04/10/2019 4.03p 4.10p 3.88p 4.05p 143006
03/10/2019 4.25p 4.25p 3.81p 4.03p 118600
02/10/2019 4.40p 4.40p 4.01p 4.25p 58088
01/10/2019 4.40p 4.50p 4.10p 4.40p 288588
30/09/2019 4.25p 4.95p 4.24p 4.55p 823591
27/09/2019 4.05p 4.39p 3.86p 4.25p 586772
26/09/2019 4.50p 4.50p 4.01p 4.05p 116100
25/09/2019 4.35p 4.60p 4.12p 4.50p 169301
24/09/2019 3.95p 4.60p 3.86p 4.45p 791884
23/09/2019 4.40p 4.40p 3.82p 3.95p 598134
20/09/2019 4.35p 4.35p 4.13p 4.30p 332568
19/09/2019 4.95p 4.95p 4.19p 4.35p 686699
18/09/2019 5.45p 5.50p 4.56p 4.90p 1304820
17/09/2019 4.20p 6.97p 4.20p 5.45p 3293864
16/09/2019 4.15p 4.20p 4.05p 4.20p 12000
13/09/2019 3.75p 4.34p 3.75p 4.15p 736532
12/09/2019 3.88p 3.90p 3.75p 3.75p 158877
11/09/2019 3.85p 3.88p 3.71p 3.88p 346570
10/09/2019 4.00p 4.09p 3.70p 3.85p 461996
09/09/2019 4.25p 4.25p 4.00p 4.05p 278153
06/09/2019 4.35p 4.38p 4.21p 4.25p 114466
05/09/2019 4.75p 4.75p 4.30p 4.35p 924348
04/09/2019 4.65p 5.08p 4.65p 4.75p 600265
03/09/2019 4.72p 4.72p 4.70p 4.70p 0
02/09/2019 4.72p 4.80p 4.55p 4.72p 119249
30/08/2019 4.85p 4.85p 4.55p 4.72p 181610
29/08/2019 4.80p 4.88p 4.80p 4.85p 32337
28/08/2019 4.80p 5.18p 4.71p 4.85p 561738
27/08/2019 4.58p 5.18p 4.58p 4.80p 399781
23/08/2019 4.70p 4.70p 4.45p 4.58p 284770
22/08/2019 5.05p 5.17p 4.51p 4.70p 443611
21/08/2019 5.05p 5.29p 4.92p 5.05p 274219
20/08/2019 5.10p 5.30p 4.91p 5.05p 323767

*Close Price adjusted for both dividends and splits